LuckLand Co., Ltd. (TYO:9612)
Japan · Delayed Price · Currency is JPY 1,275.00
-11.00 (-0.86%)
Aug 17, 2026, 3:30 PM JST
LuckLand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,279.00 | 1,305.00 | 1,233.00 | 1,286.00 | 1,286.00 | 0.94% | 205,600 |
| Aug 13, 2026 | 1,270.00 | 1,285.00 | 1,218.00 | 1,274.00 | 1,274.00 | 0.47% | 235,200 |
| Aug 12, 2026 | 1,268.00 | 1,282.00 | 1,264.00 | 1,268.00 | 1,268.00 | - | 41,400 |
| Aug 10, 2026 | 1,222.00 | 1,285.00 | 1,194.00 | 1,268.00 | 1,268.00 | -0.86% | 147,700 |
| Aug 7, 2026 | 1,279.00 | 1,286.00 | 1,253.00 | 1,279.00 | 1,279.00 | 1.51% | 41,000 |
| Aug 6, 2026 | 1,251.00 | 1,272.00 | 1,243.00 | 1,260.00 | 1,260.00 | 0.32% | 34,600 |
| Aug 5, 2026 | 1,254.00 | 1,278.00 | 1,254.00 | 1,256.00 | 1,256.00 | 0.40% | 30,300 |
| Aug 4, 2026 | 1,259.00 | 1,270.00 | 1,249.00 | 1,251.00 | 1,251.00 | -0.40% | 34,800 |
| Aug 3, 2026 | 1,275.00 | 1,276.00 | 1,246.00 | 1,256.00 | 1,256.00 | -1.49% | 31,500 |
| Jul 31, 2026 | 1,266.00 | 1,310.00 | 1,264.00 | 1,275.00 | 1,275.00 | 0.71% | 42,600 |
| Jul 30, 2026 | 1,261.00 | 1,305.00 | 1,259.00 | 1,266.00 | 1,266.00 | -1.09% | 108,900 |
| Jul 29, 2026 | 1,262.00 | 1,284.00 | 1,245.00 | 1,280.00 | 1,280.00 | 1.75% | 43,300 |
| Jul 28, 2026 | 1,272.00 | 1,274.00 | 1,252.00 | 1,258.00 | 1,258.00 | -2.02% | 27,200 |
| Jul 27, 2026 | 1,284.00 | 1,292.00 | 1,258.00 | 1,284.00 | 1,284.00 | 1.99% | 36,500 |
| Jul 24, 2026 | 1,264.00 | 1,268.00 | 1,242.00 | 1,259.00 | 1,259.00 | -1.18% | 32,800 |
| Jul 23, 2026 | 1,310.00 | 1,313.00 | 1,270.00 | 1,274.00 | 1,274.00 | -1.92% | 25,500 |
| Jul 22, 2026 | 1,310.00 | 1,311.00 | 1,278.00 | 1,299.00 | 1,299.00 | -0.84% | 30,000 |
| Jul 21, 2026 | 1,268.00 | 1,322.00 | 1,261.00 | 1,310.00 | 1,310.00 | 4.05% | 61,600 |
| Jul 17, 2026 | 1,250.00 | 1,270.00 | 1,227.00 | 1,259.00 | 1,259.00 | 0.48% | 44,000 |
| Jul 16, 2026 | 1,293.00 | 1,298.00 | 1,253.00 | 1,253.00 | 1,253.00 | -2.34% | 31,400 |
| Jul 15, 2026 | 1,276.00 | 1,293.00 | 1,276.00 | 1,283.00 | 1,283.00 | 0.86% | 23,400 |
| Jul 14, 2026 | 1,292.00 | 1,300.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.47% | 25,900 |
| Jul 13, 2026 | 1,282.00 | 1,304.00 | 1,272.00 | 1,291.00 | 1,291.00 | 0.70% | 31,800 |
| Jul 10, 2026 | 1,272.00 | 1,291.00 | 1,261.00 | 1,282.00 | 1,282.00 | 2.07% | 26,800 |
| Jul 9, 2026 | 1,255.00 | 1,268.00 | 1,235.00 | 1,256.00 | 1,256.00 | 0.24% | 34,700 |
| Jul 8, 2026 | 1,258.00 | 1,264.00 | 1,236.00 | 1,253.00 | 1,253.00 | -0.40% | 37,200 |
| Jul 7, 2026 | 1,275.00 | 1,280.00 | 1,239.00 | 1,258.00 | 1,258.00 | -1.10% | 50,900 |
| Jul 6, 2026 | 1,233.00 | 1,272.00 | 1,231.00 | 1,272.00 | 1,272.00 | 4.09% | 34,800 |
| Jul 3, 2026 | 1,220.00 | 1,230.00 | 1,207.00 | 1,222.00 | 1,222.00 | 0.16% | 36,600 |
| 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 |