Skip to main content
logo
Last One Mile Co.,Ltd. (TYO:9252)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
-85.00 (-2.19%)
Aug 27, 2026, 2:30 PM JST

Last One Mile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,900.003,900.003,865.003,885.003,885.00-0.38%5,100
Aug 25, 20263,930.003,930.003,870.003,900.003,900.000.13%4,500
Aug 24, 20263,870.003,945.003,870.003,895.003,895.000.78%11,900
Aug 21, 20263,870.003,870.003,850.003,865.003,865.00-0.13%1,600
Aug 20, 20263,880.003,890.003,840.003,870.003,870.000.91%2,900
Aug 19, 20263,895.003,895.003,760.003,835.003,835.00-1.54%9,900
Aug 18, 20263,835.003,910.003,835.003,895.003,895.001.96%4,100
Aug 17, 20263,825.003,870.003,820.003,820.003,820.00-0.52%5,500
Aug 14, 20263,800.003,870.003,800.003,840.003,840.001.32%9,100
Aug 13, 20263,775.003,800.003,765.003,790.003,790.000.80%3,100
Aug 12, 20263,805.003,810.003,760.003,760.003,760.00-0.40%3,100
Aug 10, 20263,785.003,830.003,775.003,775.003,775.00-0.26%6,500
Aug 7, 20263,775.003,795.003,740.003,785.003,785.000.13%2,300
Aug 6, 20263,780.003,780.003,740.003,780.003,780.00-1,300
Aug 5, 20263,780.003,795.003,755.003,780.003,780.001.34%1,300
Aug 4, 20263,755.003,755.003,720.003,730.003,730.001.22%1,400
Aug 3, 20263,700.003,730.003,675.003,685.003,685.00-1.21%7,200
Jul 31, 20263,755.003,790.003,705.003,730.003,730.00-0.13%7,500
Jul 30, 20263,805.003,845.003,735.003,735.003,735.00-1.84%2,900
Jul 29, 20263,850.003,850.003,800.003,805.003,805.00-1.17%4,500
Jul 28, 20263,850.003,855.003,840.003,850.003,850.00-0.26%2,800
Jul 27, 20263,830.003,910.003,830.003,860.003,860.000.78%6,500
Jul 24, 20263,845.003,845.003,830.003,830.003,830.00-0.39%1,600
Jul 23, 20263,920.003,920.003,815.003,845.003,845.00-0.65%3,000
Jul 22, 20263,950.003,950.003,855.003,870.003,870.00-2.03%9,000
Jul 21, 20263,835.003,950.003,835.003,950.003,950.003.00%16,200
Jul 17, 20263,735.003,900.003,735.003,835.003,835.001.19%19,300
Jul 16, 20263,750.003,890.003,700.003,790.003,790.002.99%51,000
Jul 15, 20263,580.003,700.003,570.003,680.003,680.002.79%27,000
Jul 14, 20263,520.003,580.003,515.003,580.003,580.001.42%13,600
Jul 13, 20263,560.003,565.003,490.003,530.003,530.000.57%6,100
Jul 10, 20263,495.003,520.003,470.003,510.003,510.000.43%5,500
Jul 9, 20263,580.003,580.003,450.003,495.003,495.00-2.65%15,900
Jul 8, 20263,610.003,620.003,540.003,590.003,590.00-5,800
Jul 7, 20263,540.003,670.003,540.003,590.003,590.000.84%10,000
Jul 6, 20263,555.003,560.003,525.003,560.003,560.001.14%1,000
Jul 3, 20263,545.003,565.003,510.003,520.003,520.00-0.71%7,100
Jul 2, 20263,540.003,550.003,485.003,545.003,545.002.16%6,100
Jul 1, 20263,470.003,500.003,440.003,470.003,470.000.29%1,800
Jun 30, 20263,485.003,500.003,445.003,460.003,460.00-0.29%4,400
Jun 29, 20263,475.003,475.003,440.003,470.003,470.000.87%2,700
Jun 26, 20263,465.003,465.003,420.003,440.003,440.00-1,200
Jun 25, 20263,440.003,440.003,430.003,440.003,440.001.62%800
Jun 24, 20263,400.003,405.003,385.003,385.003,385.00-0.44%1,800
Jun 23, 20263,410.003,430.003,395.003,400.003,400.00-0.87%1,600
Jun 22, 20263,415.003,430.003,390.003,430.003,430.000.73%7,800
Jun 19, 20263,405.003,450.003,400.003,405.003,405.00-1,000
Jun 18, 20263,325.003,440.003,325.003,405.003,405.001.34%2,400
Jun 17, 20263,365.003,405.003,360.003,360.003,360.00-0.15%1,600
Jun 16, 20263,450.003,450.003,350.003,365.003,365.00-0.59%7,400