LuckLand Co., Ltd. (TYO:9612)
Japan · Delayed Price · Currency is JPY 1,297.00
-34.00 (-2.55%)
May 27, 2026, 12:41 PM JST
LuckLand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |