Skip to main content
logo
Last One Mile Co.,Ltd. (TYO:9252)
Japan flag Japan · Delayed Price · Currency is JPY
3,710.00
-485.00 (-11.56%)
Oct 16, 2026, 3:30 PM JST

Last One Mile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,800.003,800.003,495.003,710.003,710.00-11.56%166,900
Oct 15, 20264,290.004,290.004,125.004,195.004,195.00-2.21%18,100
Oct 14, 20264,300.004,330.004,270.004,290.004,290.000.35%10,800
Oct 13, 20264,225.004,310.004,225.004,275.004,275.00-0.23%4,500
Oct 9, 20264,260.004,320.004,255.004,285.004,285.00-0.12%4,000
Oct 8, 20264,290.004,330.004,230.004,290.004,290.00-0.35%9,900
Oct 7, 20264,320.004,320.004,250.004,305.004,305.00-0.35%3,300
Oct 6, 20264,240.004,320.004,240.004,320.004,320.002.01%12,100
Oct 5, 20264,180.004,235.004,180.004,235.004,235.001.80%6,900
Oct 2, 20264,115.004,160.004,050.004,160.004,160.001.22%19,800
Oct 1, 20264,085.004,125.004,085.004,110.004,110.000.74%6,200
Sep 30, 20264,110.004,120.004,065.004,080.004,080.00-0.61%7,200
Sep 29, 20264,070.004,115.004,005.004,105.004,105.00-20,000
Sep 28, 20264,080.004,105.004,055.004,105.004,105.000.49%5,900
Sep 25, 20264,150.004,150.004,060.004,085.004,085.00-0.73%4,000
Sep 24, 20264,160.004,160.003,990.004,115.004,115.00-1.08%16,700
Sep 18, 20264,130.004,165.004,130.004,160.004,160.00-5,700
Sep 17, 20264,100.004,220.004,100.004,160.004,160.001.59%15,400
Sep 16, 20264,135.004,185.004,095.004,095.004,095.00-0.85%6,400
Sep 15, 20264,165.004,180.004,130.004,130.004,130.00-0.48%5,600
Sep 14, 20264,080.004,165.004,050.004,150.004,150.001.72%11,200
Sep 11, 20264,065.004,105.004,055.004,080.004,080.000.62%9,300
Sep 10, 20263,980.004,060.003,980.004,055.004,055.001.50%11,400
Sep 9, 20263,995.004,010.003,965.003,995.003,995.000.50%40,900
Sep 8, 20264,025.004,025.003,975.003,975.003,975.00-1.12%14,400
Sep 7, 20264,025.004,060.004,020.004,020.004,020.000.50%4,200
Sep 4, 20263,945.004,025.003,945.004,000.004,000.001.14%8,500
Sep 3, 20263,940.003,960.003,930.003,955.003,955.00-0.13%1,900
Sep 2, 20263,965.003,965.003,905.003,960.003,960.00-0.13%8,100
Sep 1, 20263,910.003,965.003,875.003,965.003,965.001.41%11,000
Aug 31, 20263,810.003,910.003,805.003,910.003,910.002.76%19,100
Aug 28, 20263,835.003,835.003,790.003,805.003,805.000.58%2,000
Aug 27, 20263,885.003,905.003,795.003,795.003,783.02-2.32%10,800
Aug 26, 20263,900.003,900.003,865.003,885.003,872.73-0.38%5,100
Aug 25, 20263,930.003,930.003,870.003,900.003,887.680.13%4,500
Aug 24, 20263,870.003,945.003,870.003,895.003,882.700.78%11,900
Aug 21, 20263,870.003,870.003,850.003,865.003,852.79-0.13%1,600
Aug 20, 20263,880.003,890.003,840.003,870.003,857.780.91%2,900
Aug 19, 20263,895.003,895.003,760.003,835.003,822.89-1.54%9,900
Aug 18, 20263,835.003,910.003,835.003,895.003,882.701.96%4,100
Aug 17, 20263,825.003,870.003,820.003,820.003,807.94-0.52%5,500
Aug 14, 20263,800.003,870.003,800.003,840.003,827.871.32%9,100
Aug 13, 20263,775.003,800.003,765.003,790.003,778.030.80%3,100
Aug 12, 20263,805.003,810.003,760.003,760.003,748.13-0.40%3,100
Aug 10, 20263,785.003,830.003,775.003,775.003,763.08-0.26%6,500
Aug 7, 20263,775.003,795.003,740.003,785.003,773.050.13%2,300
Aug 6, 20263,780.003,780.003,740.003,780.003,768.06-1,300
Aug 5, 20263,780.003,795.003,755.003,780.003,768.061.34%1,300
Aug 4, 20263,755.003,755.003,720.003,730.003,718.221.22%1,400
Aug 3, 20263,700.003,730.003,675.003,685.003,673.36-1.21%7,200