Skip to main content
logo
Last One Mile Co.,Ltd. (TYO:9252)
Japan flag Japan · Delayed Price · Currency is JPY
4,545.00
+80.00 (1.79%)
Jan 23, 2026, 9:50 AM JST

Last One Mile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,540.004,550.004,450.004,465.004,465.00-0.67%16,500
Jan 21, 20264,530.004,550.004,475.004,495.004,495.00-2.28%8,200
Jan 20, 20264,600.004,700.004,530.004,600.004,600.000.11%20,900
Jan 19, 20264,655.004,675.004,500.004,595.004,595.00-1.08%24,800
Jan 16, 20264,600.004,760.004,495.004,645.004,645.003.11%50,100
Jan 15, 20264,250.004,520.004,250.004,505.004,505.0011.37%93,000
Jan 14, 20264,020.004,050.003,930.004,045.004,045.001.25%20,100
Jan 13, 20263,970.004,050.003,910.003,995.003,995.000.63%17,700
Jan 9, 20264,060.004,130.003,965.003,970.003,970.00-3.87%12,200
Jan 8, 20264,130.004,140.004,080.004,130.004,130.001.35%7,200
Jan 7, 20264,015.004,140.004,010.004,075.004,075.001.49%8,800
Jan 6, 20263,950.004,090.003,950.004,015.004,015.002.29%15,800
Jan 5, 20263,950.003,960.003,920.003,925.003,925.000.77%3,800
Dec 30, 20253,900.003,950.003,850.003,895.003,895.000.78%9,100
Dec 29, 20253,905.003,940.003,855.003,865.003,865.000.26%14,400
Dec 26, 20253,865.003,910.003,830.003,855.003,855.000.92%7,000
Dec 25, 20253,750.003,840.003,750.003,820.003,820.001.87%3,200
Dec 24, 20253,850.003,875.003,725.003,750.003,750.00-2.09%11,100
Dec 23, 20253,780.003,850.003,780.003,830.003,830.001.32%7,900
Dec 22, 20253,825.003,840.003,765.003,780.003,780.00-1.18%12,000
Dec 19, 20253,730.003,825.003,720.003,825.003,825.002.41%16,300
Dec 18, 20253,630.003,740.003,630.003,735.003,735.003.89%12,700
Dec 17, 20253,630.003,650.003,595.003,595.003,595.00-0.96%3,600
Dec 16, 20253,615.003,670.003,605.003,630.003,630.00-1.49%4,900
Dec 15, 20253,625.003,685.003,600.003,685.003,685.001.52%7,600
Dec 12, 20253,450.003,680.003,450.003,630.003,630.005.22%18,100
Dec 11, 20253,475.003,505.003,425.003,450.003,450.00-1.15%7,800
Dec 10, 20253,560.003,560.003,475.003,490.003,490.00-1.97%9,800
Dec 9, 20253,530.003,570.003,485.003,560.003,560.000.85%5,800
Dec 8, 20253,595.003,645.003,520.003,530.003,530.00-2.35%9,500
Dec 5, 20253,655.003,660.003,600.003,615.003,615.00-0.69%4,100
Dec 4, 20253,650.003,650.003,585.003,640.003,640.00-0.27%3,800
Dec 3, 20253,575.003,650.003,535.003,650.003,650.000.97%13,100
Dec 2, 20253,650.003,700.003,565.003,615.003,615.00-1.09%10,200
Dec 1, 20253,670.003,700.003,610.003,655.003,655.000.55%9,200
Nov 28, 20253,600.003,675.003,585.003,635.003,635.000.97%11,800
Nov 27, 20253,545.003,615.003,530.003,600.003,600.002.56%15,800
Nov 26, 20253,415.003,520.003,415.003,510.003,510.004.15%12,500
Nov 25, 20253,430.003,430.003,350.003,370.003,370.00-1.46%11,100
Nov 21, 20253,320.003,465.003,320.003,420.003,420.001.63%7,000
Nov 20, 20253,455.003,485.003,355.003,365.003,365.00-3.03%10,200
Nov 19, 20253,335.003,475.003,250.003,470.003,470.005.47%14,900
Nov 18, 20253,340.003,340.003,260.003,290.003,290.00-1.50%8,900
Nov 17, 20253,355.003,355.003,250.003,340.003,340.00-0.89%12,500
Nov 14, 20253,430.003,465.003,350.003,370.003,370.00-1.75%20,500
Nov 13, 20253,260.003,440.003,260.003,430.003,430.005.21%18,200
Nov 12, 20253,240.003,320.003,210.003,260.003,260.000.31%18,400
Nov 11, 20253,270.003,300.003,195.003,250.003,250.00-1.37%42,100
Nov 10, 20253,300.003,315.003,275.003,295.003,295.00-1.64%15,500
Nov 7, 20253,270.003,350.003,270.003,350.003,350.001.06%9,100