LuckLand Co., Ltd. (TYO:9612)
Japan · Delayed Price · Currency is JPY 1,262.00
-10.00 (-0.79%)
Jul 7, 2026, 2:31 PM JST
LuckLand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,220.00 | 1,230.00 | 1,215.00 | 1,216.00 | - | -0.33% | 8,800 |
| Jul 2, 2026 | 1,193.00 | 1,245.00 | 1,193.00 | 1,220.00 | 1,220.00 | 2.87% | 42,300 |
| Jul 1, 2026 | 1,182.00 | 1,194.00 | 1,181.00 | 1,186.00 | 1,186.00 | 0.08% | 14,600 |
| Jun 30, 2026 | 1,196.00 | 1,198.00 | 1,171.00 | 1,185.00 | 1,185.00 | 0.25% | 23,800 |
| Jun 29, 2026 | 1,194.00 | 1,209.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.34% | 23,300 |
| Jun 26, 2026 | 1,186.00 | 1,202.00 | 1,183.00 | 1,198.00 | 1,178.00 | 1.10% | 133,200 |
| Jun 25, 2026 | 1,204.00 | 1,213.00 | 1,183.00 | 1,185.00 | 1,165.22 | -1.17% | 33,200 |
| Jun 24, 2026 | 1,209.00 | 1,218.00 | 1,195.00 | 1,199.00 | 1,178.98 | -0.33% | 31,100 |
| Jun 23, 2026 | 1,232.00 | 1,235.00 | 1,203.00 | 1,203.00 | 1,182.92 | -2.27% | 30,800 |
| Jun 22, 2026 | 1,246.00 | 1,266.00 | 1,231.00 | 1,231.00 | 1,210.45 | -1.36% | 23,200 |
| Jun 19, 2026 | 1,270.00 | 1,270.00 | 1,238.00 | 1,248.00 | 1,227.17 | -1.89% | 21,700 |
| Jun 18, 2026 | 1,255.00 | 1,276.00 | 1,254.00 | 1,272.00 | 1,250.76 | 1.44% | 16,500 |
| Jun 17, 2026 | 1,244.00 | 1,279.00 | 1,244.00 | 1,254.00 | 1,233.07 | 0.72% | 23,600 |
| Jun 16, 2026 | 1,243.00 | 1,269.00 | 1,220.00 | 1,245.00 | 1,224.22 | 0.40% | 26,100 |
| Jun 15, 2026 | 1,180.00 | 1,246.00 | 1,176.00 | 1,240.00 | 1,219.30 | 7.17% | 93,700 |
| Jun 12, 2026 | 1,184.00 | 1,185.00 | 1,157.00 | 1,157.00 | 1,137.68 | -3.26% | 70,500 |
| Jun 11, 2026 | 1,211.00 | 1,211.00 | 1,187.00 | 1,196.00 | 1,176.03 | -2.21% | 60,300 |
| Jun 10, 2026 | 1,228.00 | 1,230.00 | 1,202.00 | 1,223.00 | 1,202.58 | -0.57% | 24,800 |
| Jun 9, 2026 | 1,234.00 | 1,258.00 | 1,224.00 | 1,230.00 | 1,209.47 | 0.82% | 26,400 |
| Jun 8, 2026 | 1,220.00 | 1,242.00 | 1,206.00 | 1,220.00 | 1,199.63 | -1.85% | 40,500 |
| Jun 5, 2026 | 1,241.00 | 1,269.00 | 1,237.00 | 1,243.00 | 1,222.25 | 1.80% | 28,800 |
| Jun 4, 2026 | 1,262.00 | 1,280.00 | 1,221.00 | 1,221.00 | 1,200.62 | -3.48% | 54,300 |
| Jun 3, 2026 | 1,246.00 | 1,273.00 | 1,215.00 | 1,265.00 | 1,243.88 | 1.52% | 63,600 |
| Jun 2, 2026 | 1,288.00 | 1,288.00 | 1,246.00 | 1,246.00 | 1,225.20 | -3.63% | 84,400 |
| Jun 1, 2026 | 1,310.00 | 1,330.00 | 1,291.00 | 1,293.00 | 1,271.41 | -1.45% | 41,800 |
| May 29, 2026 | 1,328.00 | 1,351.00 | 1,312.00 | 1,312.00 | 1,290.10 | -1.65% | 29,500 |
| May 28, 2026 | 1,300.00 | 1,334.00 | 1,300.00 | 1,334.00 | 1,311.73 | 1.99% | 27,900 |
| May 27, 2026 | 1,331.00 | 1,331.00 | 1,275.00 | 1,308.00 | 1,286.16 | -1.73% | 40,500 |
| May 26, 2026 | 1,351.00 | 1,351.00 | 1,322.00 | 1,331.00 | 1,308.78 | -0.82% | 36,200 |
| May 25, 2026 | 1,349.00 | 1,370.00 | 1,335.00 | 1,342.00 | 1,319.60 | 0.52% | 37,900 |
| May 22, 2026 | 1,320.00 | 1,346.00 | 1,307.00 | 1,335.00 | 1,312.71 | 1.14% | 15,600 |
| May 21, 2026 | 1,282.00 | 1,342.00 | 1,282.00 | 1,320.00 | 1,297.96 | 4.10% | 32,800 |
| May 20, 2026 | 1,310.00 | 1,318.00 | 1,253.00 | 1,268.00 | 1,246.83 | -3.21% | 48,600 |
| May 19, 2026 | 1,348.00 | 1,354.00 | 1,298.00 | 1,310.00 | 1,288.13 | -2.67% | 73,900 |
| May 18, 2026 | 1,376.00 | 1,377.00 | 1,312.00 | 1,346.00 | 1,323.53 | -2.25% | 96,800 |
| May 15, 2026 | 1,388.00 | 1,445.00 | 1,343.00 | 1,377.00 | 1,354.01 | 0.58% | 107,800 |
| May 14, 2026 | 1,391.00 | 1,391.00 | 1,352.00 | 1,369.00 | 1,346.15 | -0.36% | 33,500 |
| May 13, 2026 | 1,373.00 | 1,400.00 | 1,368.00 | 1,374.00 | 1,351.06 | 0.07% | 33,300 |
| May 12, 2026 | 1,410.00 | 1,417.00 | 1,370.00 | 1,373.00 | 1,350.08 | -3.17% | 42,800 |
| May 11, 2026 | 1,415.00 | 1,430.00 | 1,407.00 | 1,418.00 | 1,394.33 | 0.14% | 26,700 |
| May 8, 2026 | 1,425.00 | 1,428.00 | 1,401.00 | 1,416.00 | 1,392.36 | -2.01% | 33,500 |
| May 7, 2026 | 1,484.00 | 1,484.00 | 1,444.00 | 1,445.00 | 1,420.88 | -0.62% | 26,500 |
| May 1, 2026 | 1,428.00 | 1,493.00 | 1,410.00 | 1,454.00 | 1,429.73 | 1.32% | 48,600 |
| Apr 30, 2026 | 1,419.00 | 1,452.00 | 1,406.00 | 1,435.00 | 1,411.04 | -0.69% | 57,900 |
| Apr 28, 2026 | 1,423.00 | 1,447.00 | 1,415.00 | 1,445.00 | 1,420.88 | 2.63% | 49,500 |
| Apr 27, 2026 | 1,447.00 | 1,450.00 | 1,400.00 | 1,408.00 | 1,384.49 | -1.81% | 53,200 |
| Apr 24, 2026 | 1,450.00 | 1,473.00 | 1,431.00 | 1,434.00 | 1,410.06 | -1.04% | 31,600 |
| Apr 23, 2026 | 1,464.00 | 1,493.00 | 1,445.00 | 1,449.00 | 1,424.81 | -0.69% | 34,700 |
| Apr 22, 2026 | 1,502.00 | 1,503.00 | 1,457.00 | 1,459.00 | 1,434.64 | -3.76% | 61,800 |
| Apr 21, 2026 | 1,536.00 | 1,542.00 | 1,516.00 | 1,516.00 | 1,490.69 | -0.07% | 17,100 |