LuckLand Co., Ltd. (TYO:9612)
Japan · Delayed Price · Currency is JPY 1,245.00
+5.00 (0.40%)
Jun 16, 2026, 3:30 PM JST
LuckLand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,243.00 | 1,248.00 | 1,220.00 | 1,243.00 | - | 0.24% | 17,400 |
| Jun 15, 2026 | 1,180.00 | 1,246.00 | 1,176.00 | 1,240.00 | 1,240.00 | 7.17% | 93,700 |
| Jun 12, 2026 | 1,184.00 | 1,185.00 | 1,157.00 | 1,157.00 | 1,157.00 | -3.26% | 70,500 |
| Jun 11, 2026 | 1,211.00 | 1,211.00 | 1,187.00 | 1,196.00 | 1,196.00 | -2.21% | 60,300 |
| Jun 10, 2026 | 1,228.00 | 1,230.00 | 1,202.00 | 1,223.00 | 1,223.00 | -0.57% | 24,800 |
| Jun 9, 2026 | 1,234.00 | 1,258.00 | 1,224.00 | 1,230.00 | 1,230.00 | 0.82% | 26,400 |
| Jun 8, 2026 | 1,220.00 | 1,242.00 | 1,206.00 | 1,220.00 | 1,220.00 | -1.85% | 40,500 |
| Jun 5, 2026 | 1,241.00 | 1,269.00 | 1,237.00 | 1,243.00 | 1,243.00 | 1.80% | 28,800 |
| Jun 4, 2026 | 1,262.00 | 1,280.00 | 1,221.00 | 1,221.00 | 1,221.00 | -3.48% | 54,300 |
| Jun 3, 2026 | 1,246.00 | 1,273.00 | 1,215.00 | 1,265.00 | 1,265.00 | 1.52% | 63,600 |
| Jun 2, 2026 | 1,288.00 | 1,288.00 | 1,246.00 | 1,246.00 | 1,246.00 | -3.63% | 84,400 |
| Jun 1, 2026 | 1,310.00 | 1,330.00 | 1,291.00 | 1,293.00 | 1,293.00 | -1.45% | 41,800 |
| May 29, 2026 | 1,328.00 | 1,351.00 | 1,312.00 | 1,312.00 | 1,312.00 | -1.65% | 29,500 |
| May 28, 2026 | 1,300.00 | 1,334.00 | 1,300.00 | 1,334.00 | 1,334.00 | 1.99% | 27,900 |
| May 27, 2026 | 1,331.00 | 1,331.00 | 1,275.00 | 1,308.00 | 1,308.00 | -1.73% | 40,500 |
| May 26, 2026 | 1,351.00 | 1,351.00 | 1,322.00 | 1,331.00 | 1,331.00 | -0.82% | 36,200 |
| May 25, 2026 | 1,349.00 | 1,370.00 | 1,335.00 | 1,342.00 | 1,342.00 | 0.52% | 37,900 |
| May 22, 2026 | 1,320.00 | 1,346.00 | 1,307.00 | 1,335.00 | 1,335.00 | 1.14% | 15,600 |
| May 21, 2026 | 1,282.00 | 1,342.00 | 1,282.00 | 1,320.00 | 1,320.00 | 4.10% | 32,800 |
| May 20, 2026 | 1,310.00 | 1,318.00 | 1,253.00 | 1,268.00 | 1,268.00 | -3.21% | 48,600 |
| May 19, 2026 | 1,348.00 | 1,354.00 | 1,298.00 | 1,310.00 | 1,310.00 | -2.67% | 73,900 |
| May 18, 2026 | 1,376.00 | 1,377.00 | 1,312.00 | 1,346.00 | 1,346.00 | -2.25% | 96,800 |
| May 15, 2026 | 1,388.00 | 1,445.00 | 1,343.00 | 1,377.00 | 1,377.00 | 0.58% | 107,800 |
| May 14, 2026 | 1,391.00 | 1,391.00 | 1,352.00 | 1,369.00 | 1,369.00 | -0.36% | 33,500 |
| May 13, 2026 | 1,373.00 | 1,400.00 | 1,368.00 | 1,374.00 | 1,374.00 | 0.07% | 33,300 |
| May 12, 2026 | 1,410.00 | 1,417.00 | 1,370.00 | 1,373.00 | 1,373.00 | -3.17% | 42,800 |
| May 11, 2026 | 1,415.00 | 1,430.00 | 1,407.00 | 1,418.00 | 1,418.00 | 0.14% | 26,700 |
| May 8, 2026 | 1,425.00 | 1,428.00 | 1,401.00 | 1,416.00 | 1,416.00 | -2.01% | 33,500 |
| May 7, 2026 | 1,484.00 | 1,484.00 | 1,444.00 | 1,445.00 | 1,445.00 | -0.62% | 26,500 |
| May 1, 2026 | 1,428.00 | 1,493.00 | 1,410.00 | 1,454.00 | 1,454.00 | 1.32% | 48,600 |
| Apr 30, 2026 | 1,419.00 | 1,452.00 | 1,406.00 | 1,435.00 | 1,435.00 | -0.69% | 57,900 |
| Apr 28, 2026 | 1,423.00 | 1,447.00 | 1,415.00 | 1,445.00 | 1,445.00 | 2.63% | 49,500 |
| Apr 27, 2026 | 1,447.00 | 1,450.00 | 1,400.00 | 1,408.00 | 1,408.00 | -1.81% | 53,200 |
| Apr 24, 2026 | 1,450.00 | 1,473.00 | 1,431.00 | 1,434.00 | 1,434.00 | -1.04% | 31,600 |
| Apr 23, 2026 | 1,464.00 | 1,493.00 | 1,445.00 | 1,449.00 | 1,449.00 | -0.69% | 34,700 |
| Apr 22, 2026 | 1,502.00 | 1,503.00 | 1,457.00 | 1,459.00 | 1,459.00 | -3.76% | 61,800 |
| Apr 21, 2026 | 1,536.00 | 1,542.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.07% | 17,100 |
| Apr 20, 2026 | 1,512.00 | 1,532.00 | 1,506.00 | 1,517.00 | 1,517.00 | -0.20% | 17,900 |
| Apr 17, 2026 | 1,540.00 | 1,558.00 | 1,513.00 | 1,520.00 | 1,520.00 | -2.06% | 33,400 |
| Apr 16, 2026 | 1,554.00 | 1,570.00 | 1,541.00 | 1,552.00 | 1,552.00 | -0.13% | 26,900 |
| 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 |