LuckLand Co., Ltd. (TYO:9612)
Japan · Delayed Price · Currency is JPY 1,104.00
-61.00 (-5.24%)
Nov 6, 2026, 3:30 PM JST
LuckLand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,130.00 | 1,130.00 | 1,103.00 | 1,104.00 | 1,104.00 | -5.24% | 92,400 |
| Nov 5, 2026 | 1,182.00 | 1,199.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1.13% | 26,300 |
| Nov 4, 2026 | 1,187.00 | 1,190.00 | 1,149.00 | 1,152.00 | 1,152.00 | -2.95% | 56,400 |
| Nov 2, 2026 | 1,188.00 | 1,203.00 | 1,183.00 | 1,187.00 | 1,187.00 | -0.50% | 40,100 |
| Oct 30, 2026 | 1,195.00 | 1,211.00 | 1,186.00 | 1,193.00 | 1,193.00 | -1.65% | 40,800 |
| Oct 29, 2026 | 1,182.00 | 1,213.00 | 1,171.00 | 1,213.00 | 1,213.00 | 2.45% | 133,300 |
| Oct 28, 2026 | 1,209.00 | 1,214.00 | 1,184.00 | 1,184.00 | 1,184.00 | -2.07% | 73,900 |
| Oct 27, 2026 | 1,213.00 | 1,224.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.25% | 23,700 |
| Oct 26, 2026 | 1,211.00 | 1,221.00 | 1,206.00 | 1,212.00 | 1,212.00 | -0.57% | 32,100 |
| Oct 23, 2026 | 1,225.00 | 1,228.00 | 1,204.00 | 1,219.00 | 1,219.00 | -0.49% | 50,300 |
| Oct 22, 2026 | 1,212.00 | 1,244.00 | 1,212.00 | 1,225.00 | 1,225.00 | 0.33% | 40,900 |
| Oct 21, 2026 | 1,218.00 | 1,233.00 | 1,211.00 | 1,221.00 | 1,221.00 | 0.91% | 30,400 |
| Oct 20, 2026 | 1,238.00 | 1,238.00 | 1,209.00 | 1,210.00 | 1,210.00 | -1.79% | 39,800 |
| Oct 19, 2026 | 1,231.00 | 1,237.00 | 1,222.00 | 1,232.00 | 1,232.00 | -0.32% | 32,500 |
| Oct 16, 2026 | 1,238.00 | 1,244.00 | 1,231.00 | 1,236.00 | 1,236.00 | 0.90% | 22,100 |
| Oct 15, 2026 | 1,249.00 | 1,249.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.55% | 45,000 |
| Oct 14, 2026 | 1,287.00 | 1,287.00 | 1,256.00 | 1,257.00 | 1,257.00 | -3.16% | 39,900 |
| Oct 13, 2026 | 1,246.00 | 1,311.00 | 1,245.00 | 1,298.00 | 1,298.00 | 5.36% | 112,900 |
| Oct 9, 2026 | 1,225.00 | 1,238.00 | 1,216.00 | 1,232.00 | 1,232.00 | 0.16% | 21,400 |
| Oct 8, 2026 | 1,239.00 | 1,239.00 | 1,227.00 | 1,230.00 | 1,230.00 | -1.68% | 22,200 |
| Oct 7, 2026 | 1,236.00 | 1,254.00 | 1,236.00 | 1,251.00 | 1,251.00 | 0.97% | 30,300 |
| Oct 6, 2026 | 1,229.00 | 1,245.00 | 1,223.00 | 1,239.00 | 1,239.00 | 0.49% | 45,200 |
| Oct 5, 2026 | 1,228.00 | 1,237.00 | 1,216.00 | 1,233.00 | 1,233.00 | 0.33% | 55,200 |
| Oct 2, 2026 | 1,241.00 | 1,250.00 | 1,227.00 | 1,229.00 | 1,229.00 | -0.97% | 59,100 |
| Oct 1, 2026 | 1,246.00 | 1,249.00 | 1,241.00 | 1,241.00 | 1,241.00 | -1.12% | 27,400 |
| Sep 30, 2026 | 1,250.00 | 1,257.00 | 1,246.00 | 1,255.00 | 1,255.00 | 0.16% | 24,300 |
| Sep 29, 2026 | 1,236.00 | 1,261.00 | 1,231.00 | 1,253.00 | 1,253.00 | -0.08% | 39,100 |
| Sep 28, 2026 | 1,255.00 | 1,270.00 | 1,245.00 | 1,254.00 | 1,254.00 | -0.24% | 50,400 |
| Sep 25, 2026 | 1,243.00 | 1,257.00 | 1,229.00 | 1,257.00 | 1,257.00 | 1.13% | 50,400 |
| Sep 24, 2026 | 1,241.00 | 1,279.00 | 1,222.00 | 1,243.00 | 1,243.00 | - | 99,500 |
| Sep 18, 2026 | 1,217.00 | 1,252.00 | 1,217.00 | 1,243.00 | 1,243.00 | 1.22% | 77,200 |
| Sep 17, 2026 | 1,215.00 | 1,230.00 | 1,215.00 | 1,228.00 | 1,228.00 | 0.66% | 29,200 |
| Sep 16, 2026 | 1,214.00 | 1,223.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.25% | 27,000 |
| Sep 15, 2026 | 1,207.00 | 1,224.00 | 1,207.00 | 1,223.00 | 1,223.00 | 0.58% | 36,100 |
| Sep 14, 2026 | 1,178.00 | 1,219.00 | 1,175.00 | 1,216.00 | 1,216.00 | 3.05% | 56,000 |
| Sep 11, 2026 | 1,160.00 | 1,187.00 | 1,155.00 | 1,180.00 | 1,180.00 | 0.17% | 51,200 |
| Sep 10, 2026 | 1,185.00 | 1,188.00 | 1,171.00 | 1,178.00 | 1,178.00 | -1.09% | 38,400 |
| Sep 9, 2026 | 1,194.00 | 1,204.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.42% | 39,800 |
| Sep 8, 2026 | 1,201.00 | 1,208.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.58% | 29,900 |
| Sep 7, 2026 | 1,205.00 | 1,210.00 | 1,196.00 | 1,203.00 | 1,203.00 | -1.07% | 40,400 |
| Sep 4, 2026 | 1,205.00 | 1,220.00 | 1,195.00 | 1,216.00 | 1,216.00 | 0.58% | 65,800 |
| Sep 3, 2026 | 1,208.00 | 1,225.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.50% | 45,300 |
| Sep 2, 2026 | 1,219.00 | 1,222.00 | 1,203.00 | 1,203.00 | 1,203.00 | -2.20% | 67,300 |
| Sep 1, 2026 | 1,225.00 | 1,235.00 | 1,218.00 | 1,230.00 | 1,230.00 | - | 62,500 |
| Aug 31, 2026 | 1,240.00 | 1,240.00 | 1,224.00 | 1,230.00 | 1,230.00 | -1.13% | 56,200 |
| Aug 28, 2026 | 1,246.00 | 1,254.00 | 1,238.00 | 1,244.00 | 1,244.00 | 0.24% | 44,200 |
| Aug 27, 2026 | 1,253.00 | 1,256.00 | 1,234.00 | 1,241.00 | 1,241.00 | -1.12% | 34,300 |
| Aug 26, 2026 | 1,238.00 | 1,261.00 | 1,233.00 | 1,255.00 | 1,255.00 | 1.37% | 40,400 |
| Aug 25, 2026 | 1,233.00 | 1,255.00 | 1,227.00 | 1,238.00 | 1,238.00 | 0.65% | 48,000 |
| Aug 24, 2026 | 1,252.00 | 1,255.00 | 1,229.00 | 1,230.00 | 1,230.00 | -1.76% | 59,300 |