Skip to main content
logo
Last One Mile Co.,Ltd. (TYO:9252)
Japan flag Japan · Delayed Price · Currency is JPY
3,840.00
+25.00 (0.66%)
Apr 16, 2026, 3:30 PM JST

Last One Mile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,815.003,905.003,800.003,865.00-1.31%7,000
Apr 15, 20264,015.004,100.003,800.003,815.003,815.00-3.30%69,500
Apr 14, 20263,975.004,000.003,900.003,945.003,945.00-1.13%29,600
Apr 13, 20263,960.004,045.003,920.003,990.003,990.000.76%9,800
Apr 10, 20264,005.004,035.003,950.003,960.003,960.00-0.50%13,000
Apr 9, 20264,040.004,130.003,955.003,980.003,980.00-1.49%11,900
Apr 8, 20264,015.004,070.004,005.004,040.004,040.001.13%10,300
Apr 7, 20263,990.004,050.003,960.003,995.003,995.00-6,800
Apr 6, 20264,055.004,055.003,965.003,995.003,995.00-1.48%5,300
Apr 3, 20264,020.004,055.003,975.004,055.004,055.001.25%11,600
Apr 2, 20264,025.004,120.003,915.004,005.004,005.00-0.12%18,900
Apr 1, 20264,080.004,130.003,950.004,010.004,010.00-15,200
Mar 31, 20263,940.004,050.003,920.004,010.004,010.00-31,500
Mar 30, 20264,080.004,100.003,970.004,010.004,010.00-3.84%21,700
Mar 27, 20264,050.004,170.004,025.004,170.004,170.003.47%16,400
Mar 26, 20264,220.004,220.004,030.004,030.004,030.00-4.39%12,900
Mar 25, 20264,150.004,215.004,145.004,215.004,215.002.31%8,900
Mar 24, 20264,095.004,185.004,080.004,120.004,120.000.98%8,200
Mar 23, 20264,145.004,170.004,005.004,080.004,080.00-4.78%19,700
Mar 19, 20264,415.004,415.004,285.004,285.004,285.00-3.49%9,200
Mar 18, 20264,540.004,550.004,410.004,440.004,440.000.68%12,400
Mar 17, 20264,550.004,600.004,410.004,410.004,410.00-2.43%14,200
Mar 16, 20264,560.004,600.004,385.004,520.004,520.00-0.88%15,600
Mar 13, 20264,425.004,580.004,425.004,560.004,560.001.45%9,300
Mar 12, 20264,600.004,620.004,465.004,495.004,495.00-3.75%14,300
Mar 11, 20264,600.004,705.004,580.004,670.004,670.001.97%13,500
Mar 10, 20264,645.004,665.004,505.004,580.004,580.00-0.43%10,000
Mar 9, 20264,365.004,600.004,245.004,600.004,600.000.55%18,400
Mar 6, 20264,510.004,650.004,510.004,575.004,575.000.33%8,900
Mar 5, 20264,330.004,670.004,330.004,560.004,560.008.57%13,300
Mar 4, 20264,240.004,290.004,105.004,200.004,200.00-3.89%30,500
Mar 3, 20264,355.004,455.004,325.004,370.004,370.00-2.13%12,800
Mar 2, 20264,170.004,475.004,165.004,465.004,465.007.07%41,300
Feb 27, 20264,100.004,190.004,100.004,170.004,170.001.83%8,500
Feb 26, 20264,040.004,130.004,040.004,095.004,095.000.74%7,200
Feb 25, 20263,950.004,085.003,925.004,065.004,047.002.91%7,000
Feb 24, 20264,055.004,095.003,930.003,950.003,932.51-3.07%15,600
Feb 20, 20264,140.004,140.004,025.004,075.004,056.96-1.57%17,600
Feb 19, 20264,110.004,145.004,055.004,140.004,121.670.98%9,000
Feb 18, 20264,100.004,200.004,100.004,100.004,081.85-1.09%10,400
Feb 17, 20264,200.004,270.004,120.004,145.004,126.65-1.31%20,100
Feb 16, 20264,200.004,240.004,070.004,200.004,181.40-0.83%25,900
Feb 13, 20264,410.004,410.004,205.004,235.004,216.25-3.97%15,000
Feb 12, 20264,375.004,440.004,375.004,410.004,390.470.23%8,300
Feb 10, 20264,265.004,400.004,230.004,400.004,380.523.17%12,300
Feb 9, 20264,265.004,270.004,155.004,265.004,246.110.59%19,400
Feb 6, 20264,310.004,310.004,100.004,240.004,221.23-1.85%31,400
Feb 5, 20264,330.004,400.004,320.004,320.004,300.87-1.26%5,600
Feb 4, 20264,335.004,385.004,300.004,375.004,355.63-0.68%15,300
Feb 3, 20264,295.004,455.004,255.004,405.004,385.490.92%7,500