LIFULL Co.Ltd. 2120
TSE · Japan · Technology Services
¥229.00-5.00 (-2.14%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥230.00 | -1.71% | ¥232.00 | ¥233.00 | ¥229.00 | 404.40K |
| 2026-10-01 | ¥234.00 | 0.00% | ¥235.00 | ¥235.00 | ¥231.00 | 839.70K |
| 2026-09-30 | ¥234.00 | -0.43% | ¥235.00 | ¥238.00 | ¥233.00 | 738.30K |
| 2026-09-29 | ¥235.00 | +0.43% | ¥229.00 | ¥237.00 | ¥225.00 | 1.66M |
| 2026-09-28 | ¥234.00 | -2.09% | ¥238.00 | ¥240.00 | ¥233.00 | 1.64M |
| 2026-09-25 | ¥239.00 | -0.42% | ¥238.00 | ¥246.00 | ¥238.00 | 1.05M |
| 2026-09-24 | ¥240.00 | +3.45% | ¥234.00 | ¥242.00 | ¥233.00 | 1.17M |
| 2026-09-18 | ¥232.00 | -2.11% | ¥239.00 | ¥240.00 | ¥232.00 | 3.64M |
| 2026-09-17 | ¥237.00 | +0.85% | ¥233.00 | ¥240.00 | ¥232.00 | 775.10K |
| 2026-09-16 | ¥235.00 | +0.86% | ¥233.00 | ¥235.00 | ¥232.00 | 388.60K |
| 2026-09-15 | ¥233.00 | 0.00% | ¥232.00 | ¥236.00 | ¥231.00 | 622.60K |
| 2026-09-14 | ¥233.00 | +2.19% | ¥227.00 | ¥234.00 | ¥227.00 | 760.00K |
| 2026-09-11 | ¥228.00 | -2.15% | ¥228.00 | ¥231.00 | ¥227.00 | 595.60K |
| 2026-09-10 | ¥233.00 | +3.10% | ¥226.00 | ¥234.00 | ¥225.00 | 684.70K |
| 2026-09-09 | ¥226.00 | +0.89% | ¥222.00 | ¥228.00 | ¥221.00 | 636.00K |
| 2026-09-08 | ¥224.00 | -0.44% | ¥225.00 | ¥226.00 | ¥223.00 | 713.30K |
| 2026-09-07 | ¥225.00 | -3.43% | ¥231.00 | ¥233.00 | ¥225.00 | 650.20K |
| 2026-09-04 | ¥233.00 | +1.30% | ¥231.00 | ¥235.00 | ¥231.00 | 619.20K |
| 2026-09-03 | ¥230.00 | -0.43% | ¥229.00 | ¥233.00 | ¥229.00 | 708.80K |
| 2026-09-02 | ¥231.00 | -2.12% | ¥233.00 | ¥234.00 | ¥230.00 | 833.20K |
| 2026-09-01 | ¥236.00 | -1.67% | ¥237.00 | ¥241.00 | ¥233.00 | 958.40K |
| 2026-08-31 | ¥240.00 | -0.41% | ¥237.00 | ¥242.00 | ¥237.00 | 994.30K |
| 2026-08-28 | ¥241.00 | +2.12% | ¥235.00 | ¥242.00 | ¥235.00 | 1.17M |
| 2026-08-27 | ¥236.00 | +0.43% | ¥234.00 | ¥240.00 | ¥233.00 | 1.05M |
| 2026-08-26 | ¥235.00 | -0.84% | ¥234.00 | ¥239.00 | ¥233.00 | 766.30K |
| 2026-08-25 | ¥237.00 | -0.84% | ¥239.00 | ¥240.00 | ¥234.00 | 866.40K |
| 2026-08-24 | ¥239.00 | -1.65% | ¥248.00 | ¥249.00 | ¥236.00 | 1.31M |
| 2026-08-21 | ¥243.00 | -0.41% | ¥246.00 | ¥246.00 | ¥239.00 | 1.07M |
| 2026-08-20 | ¥244.00 | +1.24% | ¥243.00 | ¥246.00 | ¥240.00 | 1.19M |
| 2026-08-19 | ¥241.00 | -0.82% | ¥244.00 | ¥244.00 | ¥239.00 | 924.40K |
| 2026-08-18 | ¥243.00 | +2.97% | ¥237.00 | ¥245.00 | ¥231.00 | 1.15M |
| 2026-08-17 | ¥236.00 | -2.88% | ¥243.00 | ¥248.00 | ¥235.00 | 1.67M |
| 2026-08-14 | ¥243.00 | +9.46% | ¥225.00 | ¥247.00 | ¥222.00 | 3.18M |
| 2026-08-13 | ¥222.00 | +5.21% | ¥206.00 | ¥223.00 | ¥204.00 | 2.32M |
| 2026-08-12 | ¥211.00 | +0.48% | ¥211.00 | ¥214.00 | ¥208.00 | 1.09M |
| 2026-08-10 | ¥210.00 | +0.96% | ¥210.00 | ¥213.00 | ¥208.00 | 913.20K |
| 2026-08-07 | ¥208.00 | -0.48% | ¥209.00 | ¥209.00 | ¥204.00 | 742.20K |
| 2026-08-06 | ¥209.00 | +1.46% | ¥202.00 | ¥209.00 | ¥202.00 | 805.60K |
| 2026-08-05 | ¥206.00 | +0.98% | ¥203.00 | ¥206.00 | ¥202.00 | 972.00K |
| 2026-08-04 | ¥204.00 | 0.00% | ¥204.00 | ¥205.00 | ¥202.00 | 726.70K |
| 2026-08-03 | ¥204.00 | +0.49% | ¥206.00 | ¥206.00 | ¥200.00 | 705.70K |
| 2026-07-31 | ¥203.00 | 0.00% | ¥202.00 | ¥206.00 | ¥199.00 | 601.30K |
| 2026-07-30 | ¥203.00 | +0.50% | ¥201.00 | ¥204.00 | ¥200.00 | 668.00K |
| 2026-07-29 | ¥202.00 | +3.06% | ¥199.00 | ¥202.00 | ¥198.00 | 589.10K |
| 2026-07-28 | ¥196.00 | -0.51% | ¥199.00 | ¥199.00 | ¥196.00 | 412.20K |
| 2026-07-27 | ¥197.00 | +1.03% | ¥195.00 | ¥199.00 | ¥194.00 | 481.80K |
| 2026-07-24 | ¥195.00 | -0.51% | ¥195.00 | ¥195.00 | ¥192.00 | 507.00K |
| 2026-07-23 | ¥196.00 | -2.49% | ¥200.00 | ¥201.00 | ¥196.00 | 580.40K |
| 2026-07-22 | ¥201.00 | 0.00% | ¥203.00 | ¥203.00 | ¥200.00 | 287.80K |
| 2026-07-21 | ¥201.00 | +1.01% | ¥197.00 | ¥203.00 | ¥197.00 | 625.80K |
| 2026-07-17 | ¥199.00 | -1.97% | ¥201.00 | ¥203.00 | ¥196.00 | 566.80K |
| 2026-07-16 | ¥203.00 | -0.49% | ¥204.00 | ¥207.00 | ¥201.00 | 514.60K |
| 2026-07-15 | ¥204.00 | +0.49% | ¥205.00 | ¥206.00 | ¥204.00 | 290.70K |
| 2026-07-14 | ¥203.00 | +1.00% | ¥201.00 | ¥205.00 | ¥201.00 | 509.80K |
| 2026-07-13 | ¥201.00 | -1.47% | ¥202.00 | ¥204.00 | ¥201.00 | 558.80K |
| 2026-07-10 | ¥204.00 | +2.51% | ¥200.00 | ¥205.00 | ¥199.00 | 1.00M |
| 2026-07-09 | ¥199.00 | 0.00% | ¥198.00 | ¥200.00 | ¥196.00 | 615.20K |
| 2026-07-08 | ¥199.00 | 0.00% | ¥200.00 | ¥200.00 | ¥197.00 | 355.50K |
| 2026-07-07 | ¥199.00 | 0.00% | ¥199.00 | ¥200.00 | ¥197.00 | 349.70K |
| 2026-07-06 | ¥199.00 | -0.50% | ¥199.00 | ¥200.00 | ¥198.00 | 607.40K |
| 2026-07-03 | ¥200.00 | +2.04% | ¥198.00 | ¥200.00 | ¥198.00 | 639.80K |
| 2026-07-02 | ¥196.00 | +2.08% | ¥194.00 | ¥198.00 | ¥193.00 | 627.20K |
| 2026-07-01 | ¥192.00 | -2.04% | ¥193.00 | ¥195.00 | ¥192.00 | 449.20K |
| 2026-06-30 | ¥196.00 | +1.55% | ¥195.00 | ¥196.00 | ¥192.00 | 429.30K |
| 2026-06-29 | ¥193.00 | +2.12% | ¥192.00 | ¥195.00 | ¥191.00 | 544.80K |
| 2026-06-26 | ¥189.00 | -0.53% | ¥190.00 | ¥190.00 | ¥187.00 | 372.60K |
| 2026-06-25 | ¥190.00 | +1.06% | ¥188.00 | ¥191.00 | ¥186.00 | 459.80K |
| 2026-06-24 | ¥188.00 | -0.53% | ¥189.00 | ¥191.00 | ¥186.00 | 489.10K |
| 2026-06-23 | ¥189.00 | -1.56% | ¥192.00 | ¥192.00 | ¥188.00 | 736.60K |
| 2026-06-22 | ¥192.00 | +0.52% | ¥194.00 | ¥196.00 | ¥192.00 | 362.20K |
| 2026-06-19 | ¥191.00 | -1.55% | ¥192.00 | ¥194.00 | ¥190.00 | 598.50K |
| 2026-06-18 | ¥194.00 | -1.52% | ¥195.00 | ¥198.00 | ¥193.00 | 495.70K |
| 2026-06-17 | ¥197.00 | +2.07% | ¥195.00 | ¥199.00 | ¥194.00 | 650.20K |
| 2026-06-16 | ¥193.00 | -0.52% | ¥193.00 | ¥196.00 | ¥191.00 | 524.90K |
| 2026-06-15 | ¥194.00 | +0.52% | ¥192.00 | ¥196.00 | ¥192.00 | 536.10K |
| 2026-06-12 | ¥193.00 | +1.05% | ¥191.00 | ¥193.00 | ¥187.00 | 816.30K |
| 2026-06-11 | ¥191.00 | -0.52% | ¥188.00 | ¥192.00 | ¥186.00 | 725.70K |
| 2026-06-10 | ¥192.00 | 0.00% | ¥191.00 | ¥192.00 | ¥188.00 | 668.70K |
| 2026-06-09 | ¥192.00 | +0.52% | ¥191.00 | ¥194.00 | ¥190.00 | 526.70K |
| 2026-06-08 | ¥191.00 | -1.04% | ¥189.00 | ¥193.00 | ¥188.00 | 852.60K |
| 2026-06-05 | ¥193.00 | +3.76% | ¥189.00 | ¥193.00 | ¥188.00 | 723.20K |
| 2026-06-04 | ¥186.00 | -3.63% | ¥190.00 | ¥190.00 | ¥184.00 | 818.10K |
| 2026-06-03 | ¥193.00 | -2.03% | ¥198.00 | ¥198.00 | ¥192.00 | 645.40K |
| 2026-06-02 | ¥197.00 | +0.51% | ¥197.00 | ¥198.00 | ¥194.00 | 649.00K |
| 2026-06-01 | ¥196.00 | +1.03% | ¥194.00 | ¥196.00 | ¥192.00 | 726.60K |
| 2026-05-29 | ¥194.00 | +0.52% | ¥193.00 | ¥197.00 | ¥190.00 | 510.60K |
| 2026-05-28 | ¥193.00 | -1.53% | ¥193.00 | ¥195.00 | ¥191.00 | 483.40K |
| 2026-05-27 | ¥196.00 | -0.51% | ¥194.00 | ¥197.00 | ¥192.00 | 428.70K |
| 2026-05-26 | ¥197.00 | +1.55% | ¥195.00 | ¥197.00 | ¥193.00 | 388.20K |
| 2026-05-25 | ¥194.00 | -1.02% | ¥197.00 | ¥197.00 | ¥194.00 | 415.30K |