LuckLand Co., Ltd. (TYO:9612)
Japan · Delayed Price · Currency is JPY 1,637.00
+81.00 (5.21%)
Mar 5, 2026, 3:30 PM JST
LuckLand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,626.00 | 1,630.00 | 1,522.00 | 1,556.00 | 1,556.00 | -5.75% | 161,100 |
| Mar 3, 2026 | 1,709.00 | 1,710.00 | 1,651.00 | 1,651.00 | 1,651.00 | -4.51% | 122,200 |
| Mar 2, 2026 | 1,699.00 | 1,734.00 | 1,699.00 | 1,729.00 | 1,729.00 | -2.81% | 132,200 |
| Feb 27, 2026 | 1,779.00 | 1,798.00 | 1,760.00 | 1,779.00 | 1,779.00 | -0.17% | 35,700 |
| Feb 26, 2026 | 1,766.00 | 1,810.00 | 1,766.00 | 1,782.00 | 1,782.00 | 0.91% | 48,500 |
| Feb 25, 2026 | 1,771.00 | 1,790.00 | 1,756.00 | 1,766.00 | 1,766.00 | -0.23% | 58,200 |
| Feb 24, 2026 | 1,733.00 | 1,810.00 | 1,732.00 | 1,770.00 | 1,770.00 | 1.43% | 54,000 |
| Feb 20, 2026 | 1,788.00 | 1,788.00 | 1,738.00 | 1,745.00 | 1,745.00 | -2.13% | 41,400 |
| Feb 19, 2026 | 1,752.00 | 1,829.00 | 1,694.00 | 1,783.00 | 1,783.00 | -0.50% | 136,100 |
| Feb 18, 2026 | 1,707.00 | 1,797.00 | 1,707.00 | 1,792.00 | 1,792.00 | 3.40% | 94,200 |
| Feb 17, 2026 | 1,646.00 | 1,737.00 | 1,631.00 | 1,733.00 | 1,733.00 | 5.48% | 177,700 |
| Feb 16, 2026 | 1,657.00 | 1,742.00 | 1,590.00 | 1,643.00 | 1,643.00 | -9.58% | 419,900 |
| Feb 13, 2026 | 1,875.00 | 1,885.00 | 1,796.00 | 1,817.00 | 1,817.00 | -1.78% | 98,100 |
| Feb 12, 2026 | 1,885.00 | 1,901.00 | 1,833.00 | 1,850.00 | 1,850.00 | -2.01% | 68,200 |
| Feb 10, 2026 | 1,898.00 | 1,905.00 | 1,874.00 | 1,888.00 | 1,888.00 | 1.40% | 78,700 |
| Feb 9, 2026 | 1,801.00 | 1,887.00 | 1,797.00 | 1,862.00 | 1,862.00 | 2.65% | 112,400 |
| Feb 6, 2026 | 1,780.00 | 1,819.00 | 1,780.00 | 1,814.00 | 1,814.00 | 0.55% | 47,600 |
| Feb 5, 2026 | 1,800.00 | 1,826.00 | 1,796.00 | 1,804.00 | 1,804.00 | 0.11% | 37,800 |
| Feb 4, 2026 | 1,795.00 | 1,843.00 | 1,791.00 | 1,802.00 | 1,802.00 | -0.50% | 42,200 |
| Feb 3, 2026 | 1,761.00 | 1,826.00 | 1,761.00 | 1,811.00 | 1,811.00 | 2.90% | 42,400 |
| Feb 2, 2026 | 1,810.00 | 1,821.00 | 1,753.00 | 1,760.00 | 1,760.00 | -3.40% | 90,600 |
| Jan 30, 2026 | 1,828.00 | 1,837.00 | 1,815.00 | 1,822.00 | 1,822.00 | -0.82% | 38,900 |
| Jan 29, 2026 | 1,806.00 | 1,848.00 | 1,792.00 | 1,837.00 | 1,837.00 | 1.21% | 62,900 |
| Jan 28, 2026 | 1,825.00 | 1,848.00 | 1,813.00 | 1,815.00 | 1,815.00 | -1.36% | 45,400 |
| Jan 27, 2026 | 1,831.00 | 1,852.00 | 1,825.00 | 1,840.00 | 1,840.00 | 0.27% | 34,800 |
| Jan 26, 2026 | 1,865.00 | 1,870.00 | 1,833.00 | 1,835.00 | 1,835.00 | -2.50% | 80,500 |
| Jan 23, 2026 | 1,865.00 | 1,894.00 | 1,863.00 | 1,882.00 | 1,882.00 | -0.05% | 32,100 |
| Jan 22, 2026 | 1,875.00 | 1,902.00 | 1,875.00 | 1,883.00 | 1,883.00 | -0.05% | 50,400 |
| Jan 21, 2026 | 1,850.00 | 1,905.00 | 1,840.00 | 1,884.00 | 1,884.00 | 1.13% | 44,600 |
| Jan 20, 2026 | 1,892.00 | 1,905.00 | 1,854.00 | 1,863.00 | 1,863.00 | -1.53% | 43,600 |
| Jan 19, 2026 | 1,925.00 | 1,931.00 | 1,882.00 | 1,892.00 | 1,892.00 | -2.37% | 52,600 |
| Jan 16, 2026 | 1,900.00 | 1,940.00 | 1,891.00 | 1,938.00 | 1,938.00 | 1.36% | 47,400 |
| Jan 15, 2026 | 1,895.00 | 1,933.00 | 1,895.00 | 1,912.00 | 1,912.00 | -0.21% | 32,600 |
| Jan 14, 2026 | 1,858.00 | 1,925.00 | 1,858.00 | 1,916.00 | 1,916.00 | 2.51% | 60,500 |
| Jan 13, 2026 | 1,865.00 | 1,875.00 | 1,833.00 | 1,869.00 | 1,869.00 | -0.48% | 64,400 |
| Jan 9, 2026 | 1,884.00 | 1,908.00 | 1,839.00 | 1,878.00 | 1,878.00 | -1.11% | 60,200 |
| Jan 8, 2026 | 1,926.00 | 1,941.00 | 1,890.00 | 1,899.00 | 1,899.00 | -1.91% | 58,400 |
| Jan 7, 2026 | 1,932.00 | 1,958.00 | 1,925.00 | 1,936.00 | 1,936.00 | -0.26% | 56,800 |
| Jan 6, 2026 | 1,958.00 | 1,958.00 | 1,912.00 | 1,941.00 | 1,941.00 | 1.20% | 69,100 |
| Jan 5, 2026 | 1,950.00 | 1,955.00 | 1,882.00 | 1,918.00 | 1,918.00 | -0.57% | 105,900 |
| Dec 30, 2025 | 1,860.00 | 1,966.00 | 1,851.00 | 1,929.00 | 1,929.00 | 2.61% | 113,500 |
| Dec 29, 2025 | 1,808.00 | 1,907.00 | 1,806.00 | 1,880.00 | 1,880.00 | 5.15% | 149,000 |
| Dec 26, 2025 | 1,780.00 | 1,798.00 | 1,773.00 | 1,788.00 | 1,768.00 | 1.65% | 54,200 |
| Dec 25, 2025 | 1,766.00 | 1,788.00 | 1,747.00 | 1,759.00 | 1,739.32 | 0.40% | 48,100 |
| Dec 24, 2025 | 1,754.00 | 1,783.00 | 1,750.00 | 1,752.00 | 1,732.40 | -0.62% | 49,000 |
| Dec 23, 2025 | 1,778.00 | 1,798.00 | 1,761.00 | 1,763.00 | 1,743.28 | -0.79% | 49,900 |
| Dec 22, 2025 | 1,752.00 | 1,817.00 | 1,740.00 | 1,777.00 | 1,757.12 | 0.79% | 72,900 |
| Dec 19, 2025 | 1,686.00 | 1,766.00 | 1,686.00 | 1,763.00 | 1,743.28 | 4.01% | 85,000 |
| Dec 18, 2025 | 1,658.00 | 1,709.00 | 1,637.00 | 1,695.00 | 1,676.04 | 2.23% | 208,100 |
| Dec 17, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,658.00 | 1,639.45 | -1.95% | 28,600 |