Skip to main content
logo
Last One Mile Co.,Ltd. (TYO:9252)
Japan flag Japan · Delayed Price · Currency is JPY
3,615.00
-35.00 (-0.96%)
May 28, 2026, 9:00 AM JST

Last One Mile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,680.003,710.003,610.003,615.003,615.00-0.96%16,700
May 26, 20263,655.003,685.003,650.003,650.003,650.00-1.48%6,200
May 25, 20263,800.003,800.003,680.003,705.003,705.00-0.80%9,200
May 22, 20263,800.003,800.003,715.003,735.003,735.00-0.13%6,500
May 21, 20263,800.003,800.003,715.003,740.003,740.000.27%21,100
May 20, 20263,770.003,790.003,700.003,730.003,730.00-2.86%27,200
May 19, 20263,840.003,900.003,775.003,840.003,840.00-28,900
May 18, 20263,865.003,900.003,825.003,840.003,840.00-0.65%7,700
May 15, 20263,850.003,895.003,820.003,865.003,865.000.39%6,200
May 14, 20263,895.003,895.003,815.003,850.003,850.00-0.13%10,400
May 13, 20263,845.003,900.003,845.003,855.003,855.00-0.13%4,100
May 12, 20263,915.003,915.003,850.003,860.003,860.00-0.52%8,900
May 11, 20263,980.003,980.003,880.003,880.003,880.00-2.51%13,400
May 8, 20263,850.003,995.003,850.003,980.003,980.002.45%12,500
May 7, 20263,980.003,980.003,835.003,885.003,885.00-2.39%19,500
May 1, 20263,895.003,985.003,895.003,980.003,980.001.14%68,200
Apr 30, 20263,950.003,990.003,915.003,935.003,935.000.25%9,300
Apr 28, 20263,905.003,925.003,800.003,925.003,925.000.51%8,500
Apr 27, 20263,835.003,945.003,835.003,905.003,905.001.43%9,600
Apr 24, 20263,850.003,880.003,820.003,850.003,850.00-0.13%12,200
Apr 23, 20263,830.003,860.003,800.003,855.003,855.000.52%9,600
Apr 22, 20263,835.003,890.003,825.003,835.003,835.00-7,600
Apr 21, 20263,810.003,840.003,750.003,835.003,835.001.05%12,700
Apr 20, 20263,835.003,865.003,780.003,795.003,795.00-0.78%14,800
Apr 17, 20263,840.003,880.003,800.003,825.003,825.00-0.39%14,500
Apr 16, 20263,815.003,905.003,800.003,840.003,840.000.66%22,400
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