LuckLand Co., Ltd. (TYO:9612)
Japan · Delayed Price · Currency is JPY 1,552.00
-2.00 (-0.13%)
Apr 16, 2026, 3:30 PM JST
LuckLand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,554.00 | 1,570.00 | 1,554.00 | 1,559.00 | - | 0.32% | 4,000 |
| Apr 15, 2026 | 1,554.00 | 1,575.00 | 1,544.00 | 1,554.00 | 1,554.00 | 0.78% | 45,700 |
| Apr 14, 2026 | 1,543.00 | 1,572.00 | 1,530.00 | 1,542.00 | 1,542.00 | 0.46% | 59,100 |
| Apr 13, 2026 | 1,558.00 | 1,572.00 | 1,520.00 | 1,535.00 | 1,535.00 | -2.91% | 56,900 |
| Apr 10, 2026 | 1,594.00 | 1,600.00 | 1,560.00 | 1,581.00 | 1,581.00 | -0.25% | 48,700 |
| Apr 9, 2026 | 1,617.00 | 1,634.00 | 1,567.00 | 1,585.00 | 1,585.00 | -2.82% | 47,100 |
| Apr 8, 2026 | 1,600.00 | 1,638.00 | 1,595.00 | 1,631.00 | 1,631.00 | 4.08% | 55,800 |
| Apr 7, 2026 | 1,556.00 | 1,588.00 | 1,552.00 | 1,567.00 | 1,567.00 | 0.77% | 40,200 |
| Apr 6, 2026 | 1,550.00 | 1,566.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.58% | 14,000 |
| Apr 3, 2026 | 1,561.00 | 1,585.00 | 1,557.00 | 1,564.00 | 1,564.00 | 0.51% | 17,100 |
| Apr 2, 2026 | 1,574.00 | 1,605.00 | 1,554.00 | 1,556.00 | 1,556.00 | -0.70% | 34,700 |
| Apr 1, 2026 | 1,547.00 | 1,570.00 | 1,527.00 | 1,567.00 | 1,567.00 | 4.61% | 43,700 |
| Mar 31, 2026 | 1,499.00 | 1,532.00 | 1,476.00 | 1,498.00 | 1,498.00 | 0.94% | 34,600 |
| Mar 30, 2026 | 1,498.00 | 1,505.00 | 1,474.00 | 1,484.00 | 1,484.00 | -3.32% | 50,800 |
| Mar 27, 2026 | 1,533.00 | 1,551.00 | 1,521.00 | 1,535.00 | 1,535.00 | -0.58% | 38,300 |
| Mar 26, 2026 | 1,623.00 | 1,623.00 | 1,535.00 | 1,544.00 | 1,544.00 | -3.92% | 40,200 |
| Mar 25, 2026 | 1,567.00 | 1,607.00 | 1,567.00 | 1,607.00 | 1,607.00 | 3.95% | 46,600 |
| Mar 24, 2026 | 1,542.00 | 1,570.00 | 1,534.00 | 1,546.00 | 1,546.00 | 2.72% | 37,000 |
| Mar 23, 2026 | 1,530.00 | 1,552.00 | 1,498.00 | 1,505.00 | 1,505.00 | -3.71% | 69,200 |
| Mar 19, 2026 | 1,644.00 | 1,644.00 | 1,563.00 | 1,563.00 | 1,563.00 | -6.69% | 54,400 |
| Mar 18, 2026 | 1,651.00 | 1,675.00 | 1,645.00 | 1,675.00 | 1,675.00 | 1.58% | 33,300 |
| Mar 17, 2026 | 1,635.00 | 1,655.00 | 1,629.00 | 1,649.00 | 1,649.00 | 1.29% | 28,700 |
| Mar 16, 2026 | 1,633.00 | 1,668.00 | 1,626.00 | 1,628.00 | 1,628.00 | -0.25% | 28,200 |
| Mar 13, 2026 | 1,607.00 | 1,639.00 | 1,607.00 | 1,632.00 | 1,632.00 | -0.67% | 37,800 |
| Mar 12, 2026 | 1,675.00 | 1,675.00 | 1,629.00 | 1,643.00 | 1,643.00 | -2.49% | 53,200 |
| Mar 11, 2026 | 1,670.00 | 1,708.00 | 1,665.00 | 1,685.00 | 1,685.00 | 1.44% | 28,500 |
| Mar 10, 2026 | 1,672.00 | 1,672.00 | 1,629.00 | 1,661.00 | 1,661.00 | 1.78% | 37,600 |
| Mar 9, 2026 | 1,621.00 | 1,707.00 | 1,618.00 | 1,632.00 | 1,632.00 | -0.97% | 131,000 |
| Mar 6, 2026 | 1,608.00 | 1,672.00 | 1,601.00 | 1,648.00 | 1,648.00 | 0.67% | 59,100 |
| Mar 5, 2026 | 1,649.00 | 1,650.00 | 1,617.00 | 1,637.00 | 1,637.00 | 5.21% | 58,300 |
| 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 |