Last One Mile Co.,Ltd. (TYO:9252)
Japan · Delayed Price · Currency is JPY 4,030.00
-185.00 (-4.39%)
Mar 26, 2026, 3:30 PM JST
Last One Mile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,220.00 | 4,220.00 | 4,030.00 | 4,030.00 | 4,030.00 | -4.39% | 12,900 |
| Mar 25, 2026 | 4,150.00 | 4,215.00 | 4,145.00 | 4,215.00 | 4,215.00 | 2.31% | 8,900 |
| Mar 24, 2026 | 4,095.00 | 4,185.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.98% | 8,200 |
| Mar 23, 2026 | 4,145.00 | 4,170.00 | 4,005.00 | 4,080.00 | 4,080.00 | -4.78% | 19,700 |
| Mar 19, 2026 | 4,415.00 | 4,415.00 | 4,285.00 | 4,285.00 | 4,285.00 | -3.49% | 9,200 |
| Mar 18, 2026 | 4,540.00 | 4,550.00 | 4,410.00 | 4,440.00 | 4,440.00 | 0.68% | 12,400 |
| Mar 17, 2026 | 4,550.00 | 4,600.00 | 4,410.00 | 4,410.00 | 4,410.00 | -2.43% | 14,200 |
| Mar 16, 2026 | 4,560.00 | 4,600.00 | 4,385.00 | 4,520.00 | 4,520.00 | -0.88% | 15,600 |
| Mar 13, 2026 | 4,425.00 | 4,580.00 | 4,425.00 | 4,560.00 | 4,560.00 | 1.45% | 9,300 |
| Mar 12, 2026 | 4,600.00 | 4,620.00 | 4,465.00 | 4,495.00 | 4,495.00 | -3.75% | 14,300 |
| Mar 11, 2026 | 4,600.00 | 4,705.00 | 4,580.00 | 4,670.00 | 4,670.00 | 1.97% | 13,500 |
| Mar 10, 2026 | 4,645.00 | 4,665.00 | 4,505.00 | 4,580.00 | 4,580.00 | -0.43% | 10,000 |
| Mar 9, 2026 | 4,365.00 | 4,600.00 | 4,245.00 | 4,600.00 | 4,600.00 | 0.55% | 18,400 |
| Mar 6, 2026 | 4,510.00 | 4,650.00 | 4,510.00 | 4,575.00 | 4,575.00 | 0.33% | 8,900 |
| Mar 5, 2026 | 4,330.00 | 4,670.00 | 4,330.00 | 4,560.00 | 4,560.00 | 8.57% | 13,300 |
| Mar 4, 2026 | 4,240.00 | 4,290.00 | 4,105.00 | 4,200.00 | 4,200.00 | -3.89% | 30,500 |
| Mar 3, 2026 | 4,355.00 | 4,455.00 | 4,325.00 | 4,370.00 | 4,370.00 | -2.13% | 12,800 |
| Mar 2, 2026 | 4,170.00 | 4,475.00 | 4,165.00 | 4,465.00 | 4,465.00 | 7.07% | 41,300 |
| Feb 27, 2026 | 4,100.00 | 4,190.00 | 4,100.00 | 4,170.00 | 4,170.00 | 1.83% | 8,500 |
| Feb 26, 2026 | 4,040.00 | 4,130.00 | 4,040.00 | 4,095.00 | 4,095.00 | 0.74% | 7,200 |
| Feb 25, 2026 | 3,950.00 | 4,085.00 | 3,925.00 | 4,065.00 | 4,047.00 | 2.91% | 7,000 |
| Feb 24, 2026 | 4,055.00 | 4,095.00 | 3,930.00 | 3,950.00 | 3,932.51 | -3.07% | 15,600 |
| Feb 20, 2026 | 4,140.00 | 4,140.00 | 4,025.00 | 4,075.00 | 4,056.96 | -1.57% | 17,600 |
| Feb 19, 2026 | 4,110.00 | 4,145.00 | 4,055.00 | 4,140.00 | 4,121.67 | 0.98% | 9,000 |
| Feb 18, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,081.85 | -1.09% | 10,400 |
| Feb 17, 2026 | 4,200.00 | 4,270.00 | 4,120.00 | 4,145.00 | 4,126.65 | -1.31% | 20,100 |
| Feb 16, 2026 | 4,200.00 | 4,240.00 | 4,070.00 | 4,200.00 | 4,181.40 | -0.83% | 25,900 |
| Feb 13, 2026 | 4,410.00 | 4,410.00 | 4,205.00 | 4,235.00 | 4,216.25 | -3.97% | 15,000 |
| Feb 12, 2026 | 4,375.00 | 4,440.00 | 4,375.00 | 4,410.00 | 4,390.47 | 0.23% | 8,300 |
| Feb 10, 2026 | 4,265.00 | 4,400.00 | 4,230.00 | 4,400.00 | 4,380.52 | 3.17% | 12,300 |
| Feb 9, 2026 | 4,265.00 | 4,270.00 | 4,155.00 | 4,265.00 | 4,246.11 | 0.59% | 19,400 |
| Feb 6, 2026 | 4,310.00 | 4,310.00 | 4,100.00 | 4,240.00 | 4,221.23 | -1.85% | 31,400 |
| Feb 5, 2026 | 4,330.00 | 4,400.00 | 4,320.00 | 4,320.00 | 4,300.87 | -1.26% | 5,600 |
| Feb 4, 2026 | 4,335.00 | 4,385.00 | 4,300.00 | 4,375.00 | 4,355.63 | -0.68% | 15,300 |
| Feb 3, 2026 | 4,295.00 | 4,455.00 | 4,255.00 | 4,405.00 | 4,385.49 | 0.92% | 7,500 |
| Feb 2, 2026 | 4,385.00 | 4,385.00 | 4,280.00 | 4,365.00 | 4,345.67 | 0.69% | 10,700 |
| Jan 30, 2026 | 4,400.00 | 4,415.00 | 4,290.00 | 4,335.00 | 4,315.80 | -1.48% | 13,700 |
| Jan 29, 2026 | 4,410.00 | 4,475.00 | 4,330.00 | 4,400.00 | 4,380.52 | -0.68% | 13,200 |
| Jan 28, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,430.00 | 4,410.38 | -1.56% | 25,200 |
| Jan 27, 2026 | 4,520.00 | 4,555.00 | 4,430.00 | 4,500.00 | 4,480.07 | -0.88% | 13,600 |
| Jan 26, 2026 | 4,670.00 | 4,670.00 | 4,445.00 | 4,540.00 | 4,519.90 | -2.78% | 18,800 |
| Jan 23, 2026 | 4,505.00 | 4,670.00 | 4,470.00 | 4,670.00 | 4,649.32 | 4.59% | 17,700 |
| Jan 22, 2026 | 4,540.00 | 4,550.00 | 4,450.00 | 4,465.00 | 4,445.23 | -0.67% | 16,500 |
| Jan 21, 2026 | 4,530.00 | 4,550.00 | 4,475.00 | 4,495.00 | 4,475.10 | -2.28% | 8,200 |
| Jan 20, 2026 | 4,600.00 | 4,700.00 | 4,530.00 | 4,600.00 | 4,579.63 | 0.11% | 20,900 |
| Jan 19, 2026 | 4,655.00 | 4,675.00 | 4,500.00 | 4,595.00 | 4,574.65 | -1.08% | 24,800 |
| Jan 16, 2026 | 4,600.00 | 4,760.00 | 4,495.00 | 4,645.00 | 4,624.43 | 3.11% | 50,100 |
| Jan 15, 2026 | 4,250.00 | 4,520.00 | 4,250.00 | 4,505.00 | 4,485.05 | 11.37% | 93,000 |
| Jan 14, 2026 | 4,020.00 | 4,050.00 | 3,930.00 | 4,045.00 | 4,027.09 | 1.25% | 20,100 |
| Jan 13, 2026 | 3,970.00 | 4,050.00 | 3,910.00 | 3,995.00 | 3,977.31 | 0.63% | 17,700 |