Landnet Co., Ltd. 2991
TSE · Japan · Finance
¥523.00-10.00 (-1.88%)
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 | ¥523.00 | -1.88% | ¥533.00 | ¥533.00 | ¥522.00 | 5.20K |
| 2026-10-01 | ¥533.00 | +1.33% | ¥531.00 | ¥535.00 | ¥526.00 | 5.10K |
| 2026-09-30 | ¥526.00 | -0.94% | ¥530.00 | ¥534.00 | ¥524.00 | 9.10K |
| 2026-09-29 | ¥531.00 | -0.75% | ¥536.00 | ¥539.00 | ¥525.00 | 29.90K |
| 2026-09-28 | ¥535.00 | -0.19% | ¥543.00 | ¥543.00 | ¥533.00 | 12.30K |
| 2026-09-25 | ¥536.00 | +0.75% | ¥539.00 | ¥540.00 | ¥531.00 | 9.50K |
| 2026-09-24 | ¥532.00 | +0.95% | ¥528.00 | ¥542.00 | ¥528.00 | 21.40K |
| 2026-09-18 | ¥527.00 | +0.96% | ¥521.00 | ¥529.00 | ¥517.00 | 10.90K |
| 2026-09-17 | ¥522.00 | +1.16% | ¥516.00 | ¥524.00 | ¥516.00 | 15.30K |
| 2026-09-16 | ¥516.00 | -1.34% | ¥521.00 | ¥527.00 | ¥514.00 | 47.70K |
| 2026-09-15 | ¥523.00 | -1.32% | ¥527.00 | ¥535.00 | ¥523.00 | 11.60K |
| 2026-09-14 | ¥530.00 | +1.15% | ¥534.00 | ¥540.00 | ¥520.00 | 52.40K |
| 2026-09-11 | ¥524.00 | +2.34% | ¥503.00 | ¥534.00 | ¥500.00 | 144.60K |
| 2026-09-10 | ¥512.00 | -0.39% | ¥514.00 | ¥519.00 | ¥510.00 | 16.10K |
| 2026-09-09 | ¥514.00 | -2.84% | ¥529.00 | ¥529.00 | ¥505.00 | 71.80K |
| 2026-09-08 | ¥529.00 | -1.49% | ¥533.00 | ¥543.00 | ¥529.00 | 11.00K |
| 2026-09-07 | ¥537.00 | -2.54% | ¥541.00 | ¥541.00 | ¥530.00 | 42.60K |
| 2026-09-04 | ¥551.00 | +5.35% | ¥521.00 | ¥551.00 | ¥521.00 | 52.20K |
| 2026-09-03 | ¥523.00 | -2.97% | ¥539.00 | ¥539.00 | ¥521.00 | 41.00K |
| 2026-09-02 | ¥539.00 | -2.00% | ¥549.00 | ¥549.00 | ¥539.00 | 24.70K |
| 2026-09-01 | ¥550.00 | -0.18% | ¥552.00 | ¥553.00 | ¥547.00 | 14.10K |
| 2026-08-31 | ¥551.00 | +0.55% | ¥550.00 | ¥555.00 | ¥547.00 | 9.60K |
| 2026-08-28 | ¥548.00 | -0.36% | ¥551.00 | ¥562.00 | ¥548.00 | 24.20K |
| 2026-08-27 | ¥550.00 | -0.90% | ¥555.00 | ¥565.00 | ¥550.00 | 22.50K |
| 2026-08-26 | ¥555.00 | +0.36% | ¥559.00 | ¥560.00 | ¥553.00 | 15.20K |
| 2026-08-25 | ¥553.00 | +1.65% | ¥544.00 | ¥553.00 | ¥544.00 | 18.60K |
| 2026-08-24 | ¥544.00 | +0.74% | ¥550.00 | ¥555.00 | ¥544.00 | 57.30K |
| 2026-08-21 | ¥540.00 | -0.37% | ¥543.00 | ¥548.00 | ¥540.00 | 13.80K |
| 2026-08-20 | ¥542.00 | +0.18% | ¥550.00 | ¥551.00 | ¥540.00 | 31.70K |
| 2026-08-19 | ¥541.00 | -1.64% | ¥549.00 | ¥549.00 | ¥541.00 | 19.40K |
| 2026-08-18 | ¥550.00 | -0.72% | ¥553.00 | ¥556.00 | ¥550.00 | 25.10K |
| 2026-08-17 | ¥554.00 | -1.42% | ¥567.00 | ¥567.00 | ¥554.00 | 22.00K |
| 2026-08-14 | ¥562.00 | +0.18% | ¥562.00 | ¥568.00 | ¥560.00 | 12.00K |
| 2026-08-13 | ¥561.00 | -0.53% | ¥562.00 | ¥565.00 | ¥560.00 | 7.70K |
| 2026-08-12 | ¥564.00 | +1.81% | ¥564.00 | ¥564.00 | ¥553.00 | 17.20K |
| 2026-08-10 | ¥554.00 | +0.36% | ¥552.00 | ¥554.00 | ¥552.00 | 12.70K |
| 2026-08-07 | ¥552.00 | 0.00% | ¥553.00 | ¥554.00 | ¥551.00 | 18.50K |
| 2026-08-06 | ¥552.00 | -0.90% | ¥554.00 | ¥556.00 | ¥550.00 | 5.20K |
| 2026-08-05 | ¥557.00 | +0.54% | ¥555.00 | ¥557.00 | ¥552.00 | 14.70K |
| 2026-08-04 | ¥554.00 | -0.36% | ¥552.00 | ¥560.00 | ¥547.00 | 14.30K |
| 2026-08-03 | ¥556.00 | -0.36% | ¥550.00 | ¥557.00 | ¥542.00 | 21.50K |
| 2026-07-31 | ¥558.00 | -0.36% | ¥563.00 | ¥568.00 | ¥549.00 | 20.30K |
| 2026-07-30 | ¥560.00 | -1.23% | ¥556.00 | ¥564.00 | ¥556.00 | 11.60K |
| 2026-07-29 | ¥567.00 | -0.70% | ¥571.00 | ¥577.00 | ¥567.00 | 13.90K |
| 2026-07-28 | ¥571.00 | -1.89% | ¥578.00 | ¥583.00 | ¥571.00 | 9.80K |
| 2026-07-27 | ¥582.00 | -0.85% | ¥581.00 | ¥588.00 | ¥578.00 | 13.90K |
| 2026-07-24 | ¥587.00 | -0.34% | ¥588.00 | ¥588.00 | ¥578.00 | 8.30K |
| 2026-07-23 | ¥589.00 | +1.55% | ¥578.00 | ¥589.00 | ¥577.00 | 8.30K |
| 2026-07-22 | ¥580.00 | +1.22% | ¥574.00 | ¥581.00 | ¥574.00 | 4.80K |
| 2026-07-21 | ¥573.00 | +1.42% | ¥566.00 | ¥579.00 | ¥566.00 | 19.30K |
| 2026-07-17 | ¥565.00 | -4.24% | ¥574.00 | ¥579.00 | ¥565.00 | 72.00K |
| 2026-07-16 | ¥590.00 | -0.17% | ¥586.00 | ¥594.00 | ¥586.00 | 5.40K |
| 2026-07-15 | ¥591.00 | -0.34% | ¥590.00 | ¥596.00 | ¥590.00 | 4.50K |
| 2026-07-14 | ¥593.00 | -0.34% | ¥591.00 | ¥596.00 | ¥591.00 | 3.30K |
| 2026-07-13 | ¥595.00 | -0.83% | ¥591.00 | ¥602.00 | ¥588.00 | 13.40K |
| 2026-07-10 | ¥600.00 | +1.35% | ¥592.00 | ¥603.00 | ¥591.00 | 9.20K |
| 2026-07-09 | ¥592.00 | -0.50% | ¥591.00 | ¥600.00 | ¥591.00 | 5.50K |
| 2026-07-08 | ¥595.00 | -0.17% | ¥590.00 | ¥600.00 | ¥590.00 | 3.50K |
| 2026-07-07 | ¥596.00 | -0.33% | ¥594.00 | ¥611.00 | ¥592.00 | 14.10K |
| 2026-07-06 | ¥598.00 | +1.53% | ¥589.00 | ¥599.00 | ¥587.00 | 7.80K |
| 2026-07-03 | ¥589.00 | -0.17% | ¥581.00 | ¥594.00 | ¥581.00 | 6.00K |
| 2026-07-02 | ¥590.00 | +2.08% | ¥575.00 | ¥590.00 | ¥575.00 | 15.10K |
| 2026-07-01 | ¥578.00 | +0.52% | ¥568.00 | ¥580.00 | ¥568.00 | 10.50K |
| 2026-06-30 | ¥575.00 | +1.77% | ¥570.00 | ¥575.00 | ¥563.00 | 8.50K |
| 2026-06-29 | ¥565.00 | +1.44% | ¥550.00 | ¥571.00 | ¥550.00 | 24.30K |
| 2026-06-26 | ¥557.00 | -1.07% | ¥557.00 | ¥561.00 | ¥557.00 | 10.00K |
| 2026-06-25 | ¥563.00 | +3.87% | ¥542.00 | ¥563.00 | ¥542.00 | 15.50K |
| 2026-06-24 | ¥542.00 | -1.09% | ¥550.00 | ¥552.00 | ¥534.00 | 32.10K |
| 2026-06-23 | ¥548.00 | -0.54% | ¥555.00 | ¥565.00 | ¥547.00 | 18.30K |
| 2026-06-22 | ¥551.00 | +0.18% | ¥551.00 | ¥557.00 | ¥549.00 | 21.80K |
| 2026-06-19 | ¥550.00 | -2.31% | ¥573.00 | ¥573.00 | ¥545.00 | 40.30K |
| 2026-06-18 | ¥563.00 | +1.44% | ¥556.00 | ¥570.00 | ¥556.00 | 14.50K |
| 2026-06-17 | ¥555.00 | +0.54% | ¥550.00 | ¥565.00 | ¥550.00 | 20.70K |
| 2026-06-16 | ¥552.00 | -2.82% | ¥570.00 | ¥570.00 | ¥540.00 | 89.30K |
| 2026-06-15 | ¥568.00 | -1.90% | ¥583.00 | ¥586.00 | ¥566.00 | 33.10K |
| 2026-06-12 | ¥579.00 | +1.05% | ¥582.00 | ¥605.00 | ¥569.00 | 77.90K |
| 2026-06-11 | ¥573.00 | 0.00% | ¥578.00 | ¥579.00 | ¥571.00 | 15.40K |
| 2026-06-10 | ¥573.00 | +0.53% | ¥567.00 | ¥580.00 | ¥567.00 | 8.30K |
| 2026-06-09 | ¥570.00 | +1.06% | ¥566.00 | ¥582.00 | ¥566.00 | 7.40K |
| 2026-06-08 | ¥564.00 | -2.08% | ¥575.00 | ¥575.00 | ¥564.00 | 7.10K |
| 2026-06-05 | ¥576.00 | +2.86% | ¥560.00 | ¥580.00 | ¥560.00 | 21.60K |
| 2026-06-04 | ¥560.00 | -2.27% | ¥571.00 | ¥571.00 | ¥560.00 | 11.90K |
| 2026-06-03 | ¥573.00 | 0.00% | ¥580.00 | ¥580.00 | ¥568.00 | 8.90K |
| 2026-06-02 | ¥573.00 | -1.88% | ¥583.00 | ¥588.00 | ¥569.00 | 20.90K |
| 2026-06-01 | ¥584.00 | 0.00% | ¥582.00 | ¥594.00 | ¥579.00 | 7.00K |
| 2026-05-29 | ¥584.00 | -0.85% | ¥584.00 | ¥597.00 | ¥577.00 | 13.30K |
| 2026-05-28 | ¥589.00 | -1.67% | ¥600.00 | ¥600.00 | ¥586.00 | 7.30K |
| 2026-05-27 | ¥599.00 | -1.16% | ¥604.00 | ¥604.00 | ¥585.00 | 10.60K |
| 2026-05-26 | ¥606.00 | +2.19% | ¥590.00 | ¥606.00 | ¥590.00 | 22.70K |
| 2026-05-25 | ¥593.00 | +0.34% | ¥588.00 | ¥600.00 | ¥582.00 | 32.20K |