Lacto Japan Co., Ltd. 3139
TSE · Japan · Distribution Services
¥3,460.00+30.00 (+0.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3,430.00 | +0.44% | ¥3,415.00 | ¥3,445.00 | ¥3,400.00 | 21.20K |
| 2026-09-29 | ¥3,415.00 | -1.87% | ¥3,470.00 | ¥3,470.00 | ¥3,415.00 | 37.80K |
| 2026-09-28 | ¥3,480.00 | 0.00% | ¥3,480.00 | ¥3,495.00 | ¥3,475.00 | 24.40K |
| 2026-09-25 | ¥3,480.00 | +1.02% | ¥3,465.00 | ¥3,490.00 | ¥3,460.00 | 28.80K |
| 2026-09-24 | ¥3,445.00 | -0.29% | ¥3,445.00 | ¥3,465.00 | ¥3,445.00 | 22.30K |
| 2026-09-18 | ¥3,455.00 | +0.14% | ¥3,435.00 | ¥3,455.00 | ¥3,420.00 | 23.60K |
| 2026-09-17 | ¥3,450.00 | +0.44% | ¥3,435.00 | ¥3,465.00 | ¥3,435.00 | 19.00K |
| 2026-09-16 | ¥3,435.00 | 0.00% | ¥3,450.00 | ¥3,465.00 | ¥3,435.00 | 21.20K |
| 2026-09-15 | ¥3,435.00 | +0.15% | ¥3,435.00 | ¥3,450.00 | ¥3,435.00 | 12.80K |
| 2026-09-14 | ¥3,430.00 | +1.48% | ¥3,370.00 | ¥3,430.00 | ¥3,370.00 | 19.10K |
| 2026-09-11 | ¥3,380.00 | -1.02% | ¥3,350.00 | ¥3,415.00 | ¥3,350.00 | 34.50K |
| 2026-09-10 | ¥3,415.00 | +0.89% | ¥3,380.00 | ¥3,415.00 | ¥3,360.00 | 27.50K |
| 2026-09-09 | ¥3,385.00 | -0.73% | ¥3,410.00 | ¥3,420.00 | ¥3,375.00 | 24.20K |
| 2026-09-08 | ¥3,410.00 | +0.29% | ¥3,405.00 | ¥3,425.00 | ¥3,390.00 | 20.40K |
| 2026-09-07 | ¥3,400.00 | -0.73% | ¥3,425.00 | ¥3,435.00 | ¥3,400.00 | 18.50K |
| 2026-09-04 | ¥3,425.00 | 0.00% | ¥3,440.00 | ¥3,450.00 | ¥3,425.00 | 19.00K |
| 2026-09-03 | ¥3,425.00 | -0.58% | ¥3,435.00 | ¥3,475.00 | ¥3,415.00 | 31.00K |
| 2026-09-02 | ¥3,445.00 | -1.01% | ¥3,480.00 | ¥3,480.00 | ¥3,440.00 | 24.90K |
| 2026-09-01 | ¥3,480.00 | +0.43% | ¥3,470.00 | ¥3,485.00 | ¥3,455.00 | 28.80K |
| 2026-08-31 | ¥3,465.00 | +0.14% | ¥3,470.00 | ¥3,490.00 | ¥3,455.00 | 22.10K |
| 2026-08-28 | ¥3,460.00 | +0.44% | ¥3,445.00 | ¥3,465.00 | ¥3,420.00 | 22.80K |
| 2026-08-27 | ¥3,445.00 | +0.29% | ¥3,435.00 | ¥3,465.00 | ¥3,415.00 | 25.40K |
| 2026-08-26 | ¥3,435.00 | +0.29% | ¥3,425.00 | ¥3,445.00 | ¥3,405.00 | 23.00K |
| 2026-08-25 | ¥3,425.00 | -0.15% | ¥3,460.00 | ¥3,460.00 | ¥3,410.00 | 40.90K |
| 2026-08-24 | ¥3,430.00 | +0.44% | ¥3,420.00 | ¥3,460.00 | ¥3,420.00 | 26.10K |
| 2026-08-21 | ¥3,415.00 | -0.29% | ¥3,420.00 | ¥3,425.00 | ¥3,395.00 | 24.90K |
| 2026-08-20 | ¥3,425.00 | +0.74% | ¥3,425.00 | ¥3,435.00 | ¥3,380.00 | 30.30K |
| 2026-08-19 | ¥3,400.00 | +0.15% | ¥3,395.00 | ¥3,405.00 | ¥3,370.00 | 33.00K |
| 2026-08-18 | ¥3,395.00 | +0.44% | ¥3,365.00 | ¥3,405.00 | ¥3,350.00 | 44.90K |
| 2026-08-17 | ¥3,380.00 | +0.15% | ¥3,370.00 | ¥3,400.00 | ¥3,365.00 | 39.20K |
| 2026-08-14 | ¥3,375.00 | +0.30% | ¥3,360.00 | ¥3,385.00 | ¥3,330.00 | 21.40K |
| 2026-08-13 | ¥3,365.00 | +0.75% | ¥3,335.00 | ¥3,370.00 | ¥3,325.00 | 41.20K |
| 2026-08-12 | ¥3,340.00 | +1.52% | ¥3,300.00 | ¥3,350.00 | ¥3,295.00 | 29.90K |
| 2026-08-10 | ¥3,290.00 | -0.30% | ¥3,300.00 | ¥3,320.00 | ¥3,285.00 | 35.70K |
| 2026-08-07 | ¥3,300.00 | +1.69% | ¥3,280.00 | ¥3,310.00 | ¥3,250.00 | 35.20K |
| 2026-08-06 | ¥3,245.00 | +0.31% | ¥3,235.00 | ¥3,255.00 | ¥3,205.00 | 56.20K |
| 2026-08-05 | ¥3,235.00 | -0.31% | ¥3,245.00 | ¥3,245.00 | ¥3,210.00 | 52.10K |
| 2026-08-04 | ¥3,245.00 | -1.82% | ¥3,300.00 | ¥3,310.00 | ¥3,235.00 | 78.50K |
| 2026-08-03 | ¥3,305.00 | -2.22% | ¥3,400.00 | ¥3,410.00 | ¥3,305.00 | 62.60K |
| 2026-07-31 | ¥3,380.00 | -2.31% | ¥3,455.00 | ¥3,455.00 | ¥3,370.00 | 56.60K |
| 2026-07-30 | ¥3,460.00 | -1.56% | ¥3,495.00 | ¥3,500.00 | ¥3,455.00 | 38.30K |
| 2026-07-29 | ¥3,515.00 | +1.74% | ¥3,465.00 | ¥3,550.00 | ¥3,460.00 | 42.10K |
| 2026-07-28 | ¥3,455.00 | -0.14% | ¥3,445.00 | ¥3,465.00 | ¥3,430.00 | 20.70K |
| 2026-07-27 | ¥3,460.00 | +0.58% | ¥3,425.00 | ¥3,470.00 | ¥3,425.00 | 16.80K |
| 2026-07-24 | ¥3,440.00 | -0.15% | ¥3,460.00 | ¥3,460.00 | ¥3,410.00 | 19.90K |
| 2026-07-23 | ¥3,445.00 | -1.85% | ¥3,510.00 | ¥3,510.00 | ¥3,430.00 | 25.90K |
| 2026-07-22 | ¥3,510.00 | +0.14% | ¥3,490.00 | ¥3,510.00 | ¥3,470.00 | 22.00K |
| 2026-07-21 | ¥3,505.00 | +0.86% | ¥3,495.00 | ¥3,525.00 | ¥3,470.00 | 36.20K |
| 2026-07-17 | ¥3,475.00 | +0.29% | ¥3,465.00 | ¥3,500.00 | ¥3,465.00 | 40.50K |
| 2026-07-16 | ¥3,465.00 | -1.42% | ¥3,525.00 | ¥3,530.00 | ¥3,455.00 | 30.70K |
| 2026-07-15 | ¥3,515.00 | +0.72% | ¥3,490.00 | ¥3,535.00 | ¥3,480.00 | 41.40K |
| 2026-07-14 | ¥3,490.00 | +1.75% | ¥3,430.00 | ¥3,490.00 | ¥3,430.00 | 29.70K |
| 2026-07-13 | ¥3,430.00 | -1.01% | ¥3,465.00 | ¥3,495.00 | ¥3,430.00 | 31.70K |
| 2026-07-10 | ¥3,465.00 | -0.43% | ¥3,470.00 | ¥3,490.00 | ¥3,460.00 | 23.40K |
| 2026-07-09 | ¥3,480.00 | 0.00% | ¥3,480.00 | ¥3,485.00 | ¥3,430.00 | 25.10K |
| 2026-07-08 | ¥3,480.00 | +1.02% | ¥3,445.00 | ¥3,505.00 | ¥3,440.00 | 49.80K |
| 2026-07-07 | ¥3,445.00 | +1.03% | ¥3,410.00 | ¥3,445.00 | ¥3,410.00 | 25.00K |
| 2026-07-06 | ¥3,410.00 | +1.64% | ¥3,380.00 | ¥3,410.00 | ¥3,380.00 | 31.70K |
| 2026-07-03 | ¥3,355.00 | +1.51% | ¥3,330.00 | ¥3,375.00 | ¥3,325.00 | 37.40K |
| 2026-07-02 | ¥3,305.00 | +0.76% | ¥3,310.00 | ¥3,355.00 | ¥3,300.00 | 49.90K |
| 2026-07-01 | ¥3,280.00 | 0.00% | ¥3,270.00 | ¥3,285.00 | ¥3,260.00 | 21.40K |
| 2026-06-30 | ¥3,280.00 | -0.91% | ¥3,320.00 | ¥3,320.00 | ¥3,280.00 | 24.90K |
| 2026-06-29 | ¥3,310.00 | +2.32% | ¥3,245.00 | ¥3,310.00 | ¥3,245.00 | 40.90K |
| 2026-06-26 | ¥3,235.00 | +0.15% | ¥3,245.00 | ¥3,250.00 | ¥3,225.00 | 15.40K |
| 2026-06-25 | ¥3,230.00 | +0.47% | ¥3,220.00 | ¥3,255.00 | ¥3,220.00 | 22.00K |
| 2026-06-24 | ¥3,215.00 | -0.92% | ¥3,240.00 | ¥3,255.00 | ¥3,215.00 | 20.60K |
| 2026-06-23 | ¥3,245.00 | 0.00% | ¥3,245.00 | ¥3,270.00 | ¥3,230.00 | 35.80K |
| 2026-06-22 | ¥3,245.00 | -0.46% | ¥3,260.00 | ¥3,275.00 | ¥3,230.00 | 21.10K |
| 2026-06-19 | ¥3,260.00 | +0.62% | ¥3,240.00 | ¥3,260.00 | ¥3,225.00 | 29.50K |
| 2026-06-18 | ¥3,240.00 | +0.31% | ¥3,250.00 | ¥3,260.00 | ¥3,210.00 | 21.10K |
| 2026-06-17 | ¥3,230.00 | -0.15% | ¥3,250.00 | ¥3,275.00 | ¥3,230.00 | 23.30K |
| 2026-06-16 | ¥3,235.00 | +0.15% | ¥3,230.00 | ¥3,245.00 | ¥3,200.00 | 21.30K |
| 2026-06-15 | ¥3,230.00 | -0.77% | ¥3,260.00 | ¥3,265.00 | ¥3,230.00 | 24.10K |
| 2026-06-12 | ¥3,255.00 | +0.62% | ¥3,240.00 | ¥3,255.00 | ¥3,210.00 | 37.70K |
| 2026-06-11 | ¥3,235.00 | +0.15% | ¥3,230.00 | ¥3,245.00 | ¥3,200.00 | 32.30K |
| 2026-06-10 | ¥3,230.00 | +1.41% | ¥3,205.00 | ¥3,230.00 | ¥3,185.00 | 42.20K |
| 2026-06-09 | ¥3,185.00 | +0.79% | ¥3,180.00 | ¥3,205.00 | ¥3,165.00 | 25.10K |
| 2026-06-08 | ¥3,160.00 | +0.16% | ¥3,130.00 | ¥3,175.00 | ¥3,125.00 | 28.10K |
| 2026-06-05 | ¥3,155.00 | +1.61% | ¥3,150.00 | ¥3,185.00 | ¥3,145.00 | 28.90K |
| 2026-06-04 | ¥3,105.00 | -0.80% | ¥3,110.00 | ¥3,140.00 | ¥3,105.00 | 18.90K |
| 2026-06-03 | ¥3,130.00 | +0.64% | ¥3,100.00 | ¥3,155.00 | ¥3,065.00 | 54.90K |
| 2026-06-02 | ¥3,110.00 | -0.16% | ¥3,100.00 | ¥3,140.00 | ¥3,085.00 | 36.10K |
| 2026-06-01 | ¥3,115.00 | -2.66% | ¥3,185.00 | ¥3,185.00 | ¥3,105.00 | 90.70K |
| 2026-05-29 | ¥3,200.00 | +0.79% | ¥3,205.00 | ¥3,220.00 | ¥3,170.00 | 45.20K |
| 2026-05-28 | ¥3,175.00 | -1.55% | ¥3,120.00 | ¥3,180.00 | ¥3,115.00 | 92.80K |
| 2026-05-27 | ¥3,225.00 | +1.90% | ¥3,185.00 | ¥3,225.00 | ¥3,150.00 | 158.40K |
| 2026-05-26 | ¥3,165.00 | +0.32% | ¥3,160.00 | ¥3,180.00 | ¥3,150.00 | 41.60K |
| 2026-05-25 | ¥3,155.00 | -0.47% | ¥3,170.00 | ¥3,185.00 | ¥3,145.00 | 89.30K |
| 2026-05-22 | ¥3,170.00 | -0.16% | ¥3,185.00 | ¥3,185.00 | ¥3,155.00 | 41.70K |
| 2026-05-21 | ¥3,175.00 | -0.16% | ¥3,195.00 | ¥3,200.00 | ¥3,175.00 | 37.90K |