Last One Mile Co.,Ltd. (TYO:9252)
Japan · Delayed Price · Currency is JPY 3,980.00
+45.00 (1.14%)
May 1, 2026, 3:30 PM JST
Last One Mile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3,895.00 | 3,985.00 | 3,895.00 | 3,980.00 | 3,980.00 | 1.14% | 68,200 |
| Apr 30, 2026 | 3,950.00 | 3,990.00 | 3,915.00 | 3,935.00 | 3,935.00 | 0.25% | 9,300 |
| Apr 28, 2026 | 3,905.00 | 3,925.00 | 3,800.00 | 3,925.00 | 3,925.00 | 0.51% | 8,500 |
| Apr 27, 2026 | 3,835.00 | 3,945.00 | 3,835.00 | 3,905.00 | 3,905.00 | 1.43% | 9,600 |
| Apr 24, 2026 | 3,850.00 | 3,880.00 | 3,820.00 | 3,850.00 | 3,850.00 | -0.13% | 12,200 |
| Apr 23, 2026 | 3,830.00 | 3,860.00 | 3,800.00 | 3,855.00 | 3,855.00 | 0.52% | 9,600 |
| Apr 22, 2026 | 3,835.00 | 3,890.00 | 3,825.00 | 3,835.00 | 3,835.00 | - | 7,600 |
| Apr 21, 2026 | 3,810.00 | 3,840.00 | 3,750.00 | 3,835.00 | 3,835.00 | 1.05% | 12,700 |
| Apr 20, 2026 | 3,835.00 | 3,865.00 | 3,780.00 | 3,795.00 | 3,795.00 | -0.78% | 14,800 |
| Apr 17, 2026 | 3,840.00 | 3,880.00 | 3,800.00 | 3,825.00 | 3,825.00 | -0.39% | 14,500 |
| Apr 16, 2026 | 3,815.00 | 3,905.00 | 3,800.00 | 3,840.00 | 3,840.00 | 0.66% | 22,400 |
| Apr 15, 2026 | 4,015.00 | 4,100.00 | 3,800.00 | 3,815.00 | 3,815.00 | -3.30% | 69,500 |
| Apr 14, 2026 | 3,975.00 | 4,000.00 | 3,900.00 | 3,945.00 | 3,945.00 | -1.13% | 29,600 |
| Apr 13, 2026 | 3,960.00 | 4,045.00 | 3,920.00 | 3,990.00 | 3,990.00 | 0.76% | 9,800 |
| Apr 10, 2026 | 4,005.00 | 4,035.00 | 3,950.00 | 3,960.00 | 3,960.00 | -0.50% | 13,000 |
| Apr 9, 2026 | 4,040.00 | 4,130.00 | 3,955.00 | 3,980.00 | 3,980.00 | -1.49% | 11,900 |
| Apr 8, 2026 | 4,015.00 | 4,070.00 | 4,005.00 | 4,040.00 | 4,040.00 | 1.13% | 10,300 |
| Apr 7, 2026 | 3,990.00 | 4,050.00 | 3,960.00 | 3,995.00 | 3,995.00 | - | 6,800 |
| Apr 6, 2026 | 4,055.00 | 4,055.00 | 3,965.00 | 3,995.00 | 3,995.00 | -1.48% | 5,300 |
| Apr 3, 2026 | 4,020.00 | 4,055.00 | 3,975.00 | 4,055.00 | 4,055.00 | 1.25% | 11,600 |
| Apr 2, 2026 | 4,025.00 | 4,120.00 | 3,915.00 | 4,005.00 | 4,005.00 | -0.12% | 18,900 |
| Apr 1, 2026 | 4,080.00 | 4,130.00 | 3,950.00 | 4,010.00 | 4,010.00 | - | 15,200 |
| Mar 31, 2026 | 3,940.00 | 4,050.00 | 3,920.00 | 4,010.00 | 4,010.00 | - | 31,500 |
| Mar 30, 2026 | 4,080.00 | 4,100.00 | 3,970.00 | 4,010.00 | 4,010.00 | -3.84% | 21,700 |
| Mar 27, 2026 | 4,050.00 | 4,170.00 | 4,025.00 | 4,170.00 | 4,170.00 | 3.47% | 16,400 |
| Mar 26, 2026 | 4,220.00 | 4,220.00 | 4,030.00 | 4,030.00 | 4,030.00 | -4.39% | 12,900 |
| Mar 25, 2026 | 4,150.00 | 4,215.00 | 4,145.00 | 4,215.00 | 4,215.00 | 2.31% | 8,900 |
| Mar 24, 2026 | 4,095.00 | 4,185.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.98% | 8,200 |
| Mar 23, 2026 | 4,145.00 | 4,170.00 | 4,005.00 | 4,080.00 | 4,080.00 | -4.78% | 19,700 |
| Mar 19, 2026 | 4,415.00 | 4,415.00 | 4,285.00 | 4,285.00 | 4,285.00 | -3.49% | 9,200 |
| Mar 18, 2026 | 4,540.00 | 4,550.00 | 4,410.00 | 4,440.00 | 4,440.00 | 0.68% | 12,400 |
| Mar 17, 2026 | 4,550.00 | 4,600.00 | 4,410.00 | 4,410.00 | 4,410.00 | -2.43% | 14,200 |
| Mar 16, 2026 | 4,560.00 | 4,600.00 | 4,385.00 | 4,520.00 | 4,520.00 | -0.88% | 15,600 |
| Mar 13, 2026 | 4,425.00 | 4,580.00 | 4,425.00 | 4,560.00 | 4,560.00 | 1.45% | 9,300 |
| Mar 12, 2026 | 4,600.00 | 4,620.00 | 4,465.00 | 4,495.00 | 4,495.00 | -3.75% | 14,300 |
| Mar 11, 2026 | 4,600.00 | 4,705.00 | 4,580.00 | 4,670.00 | 4,670.00 | 1.97% | 13,500 |
| Mar 10, 2026 | 4,645.00 | 4,665.00 | 4,505.00 | 4,580.00 | 4,580.00 | -0.43% | 10,000 |
| Mar 9, 2026 | 4,365.00 | 4,600.00 | 4,245.00 | 4,600.00 | 4,600.00 | 0.55% | 18,400 |
| Mar 6, 2026 | 4,510.00 | 4,650.00 | 4,510.00 | 4,575.00 | 4,575.00 | 0.33% | 8,900 |
| Mar 5, 2026 | 4,330.00 | 4,670.00 | 4,330.00 | 4,560.00 | 4,560.00 | 8.57% | 13,300 |
| Mar 4, 2026 | 4,240.00 | 4,290.00 | 4,105.00 | 4,200.00 | 4,200.00 | -3.89% | 30,500 |
| Mar 3, 2026 | 4,355.00 | 4,455.00 | 4,325.00 | 4,370.00 | 4,370.00 | -2.13% | 12,800 |
| Mar 2, 2026 | 4,170.00 | 4,475.00 | 4,165.00 | 4,465.00 | 4,465.00 | 7.07% | 41,300 |
| Feb 27, 2026 | 4,100.00 | 4,190.00 | 4,100.00 | 4,170.00 | 4,170.00 | 1.83% | 8,500 |
| Feb 26, 2026 | 4,040.00 | 4,130.00 | 4,040.00 | 4,095.00 | 4,095.00 | 0.74% | 7,200 |
| Feb 25, 2026 | 3,950.00 | 4,085.00 | 3,925.00 | 4,065.00 | 4,047.00 | 2.91% | 7,000 |
| Feb 24, 2026 | 4,055.00 | 4,095.00 | 3,930.00 | 3,950.00 | 3,932.51 | -3.07% | 15,600 |
| Feb 20, 2026 | 4,140.00 | 4,140.00 | 4,025.00 | 4,075.00 | 4,056.96 | -1.57% | 17,600 |
| Feb 19, 2026 | 4,110.00 | 4,145.00 | 4,055.00 | 4,140.00 | 4,121.67 | 0.98% | 9,000 |
| Feb 18, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,081.85 | -1.09% | 10,400 |