Loadstar Capital KK 3482
TSE · Japan · Finance
¥2,470.00-70.00 (-2.76%)
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 | ¥2,470.00 | -2.76% | ¥2,514.00 | ¥2,522.00 | ¥2,461.00 | 152.50K |
| 2026-10-01 | ¥2,540.00 | -0.78% | ¥2,557.00 | ¥2,557.00 | ¥2,521.00 | 131.70K |
| 2026-09-30 | ¥2,560.00 | +0.91% | ¥2,537.00 | ¥2,560.00 | ¥2,529.00 | 99.40K |
| 2026-09-29 | ¥2,537.00 | -1.67% | ¥2,580.00 | ¥2,580.00 | ¥2,527.00 | 115.80K |
| 2026-09-28 | ¥2,580.00 | -0.88% | ¥2,603.00 | ¥2,604.00 | ¥2,575.00 | 105.80K |
| 2026-09-25 | ¥2,603.00 | +0.23% | ¥2,588.00 | ¥2,603.00 | ¥2,583.00 | 80.50K |
| 2026-09-24 | ¥2,597.00 | +0.78% | ¥2,570.00 | ¥2,598.00 | ¥2,551.00 | 91.30K |
| 2026-09-18 | ¥2,577.00 | -0.54% | ¥2,591.00 | ¥2,609.00 | ¥2,573.00 | 86.80K |
| 2026-09-17 | ¥2,591.00 | +1.17% | ¥2,550.00 | ¥2,598.00 | ¥2,549.00 | 72.60K |
| 2026-09-16 | ¥2,561.00 | +0.79% | ¥2,534.00 | ¥2,579.00 | ¥2,534.00 | 61.60K |
| 2026-09-15 | ¥2,541.00 | -0.31% | ¥2,550.00 | ¥2,560.00 | ¥2,534.00 | 69.40K |
| 2026-09-14 | ¥2,549.00 | +3.28% | ¥2,486.00 | ¥2,549.00 | ¥2,467.00 | 95.80K |
| 2026-09-11 | ¥2,468.00 | -1.08% | ¥2,475.00 | ¥2,484.00 | ¥2,448.00 | 96.80K |
| 2026-09-10 | ¥2,495.00 | -0.83% | ¥2,499.00 | ¥2,509.00 | ¥2,472.00 | 96.40K |
| 2026-09-09 | ¥2,516.00 | -0.16% | ¥2,518.00 | ¥2,524.00 | ¥2,499.00 | 102.20K |
| 2026-09-08 | ¥2,520.00 | -0.55% | ¥2,520.00 | ¥2,542.00 | ¥2,507.00 | 63.60K |
| 2026-09-07 | ¥2,534.00 | -0.86% | ¥2,556.00 | ¥2,562.00 | ¥2,527.00 | 71.90K |
| 2026-09-04 | ¥2,556.00 | +0.79% | ¥2,528.00 | ¥2,561.00 | ¥2,514.00 | 78.50K |
| 2026-09-03 | ¥2,536.00 | -0.20% | ¥2,550.00 | ¥2,564.00 | ¥2,525.00 | 82.40K |
| 2026-09-02 | ¥2,541.00 | -2.87% | ¥2,591.00 | ¥2,593.00 | ¥2,541.00 | 123.70K |
| 2026-09-01 | ¥2,616.00 | -0.76% | ¥2,615.00 | ¥2,634.00 | ¥2,606.00 | 60.50K |
| 2026-08-31 | ¥2,636.00 | -0.30% | ¥2,636.00 | ¥2,641.00 | ¥2,615.00 | 52.00K |
| 2026-08-28 | ¥2,644.00 | +0.08% | ¥2,650.00 | ¥2,667.00 | ¥2,636.00 | 73.40K |
| 2026-08-27 | ¥2,642.00 | -0.68% | ¥2,669.00 | ¥2,682.00 | ¥2,641.00 | 48.40K |
| 2026-08-26 | ¥2,660.00 | +0.64% | ¥2,643.00 | ¥2,666.00 | ¥2,640.00 | 81.90K |
| 2026-08-25 | ¥2,643.00 | +0.49% | ¥2,643.00 | ¥2,645.00 | ¥2,618.00 | 58.40K |
| 2026-08-24 | ¥2,630.00 | -0.49% | ¥2,635.00 | ¥2,674.00 | ¥2,622.00 | 61.30K |
| 2026-08-21 | ¥2,643.00 | +0.92% | ¥2,607.00 | ¥2,644.00 | ¥2,605.00 | 88.20K |
| 2026-08-20 | ¥2,619.00 | +2.71% | ¥2,570.00 | ¥2,619.00 | ¥2,569.00 | 81.60K |
| 2026-08-19 | ¥2,550.00 | -1.96% | ¥2,584.00 | ¥2,595.00 | ¥2,536.00 | 133.40K |
| 2026-08-18 | ¥2,601.00 | -1.59% | ¥2,621.00 | ¥2,632.00 | ¥2,599.00 | 103.30K |
| 2026-08-17 | ¥2,643.00 | +1.34% | ¥2,608.00 | ¥2,658.00 | ¥2,605.00 | 120.00K |
| 2026-08-14 | ¥2,608.00 | -0.04% | ¥2,609.00 | ¥2,635.00 | ¥2,603.00 | 91.20K |
| 2026-08-13 | ¥2,609.00 | +1.01% | ¥2,584.00 | ¥2,614.00 | ¥2,569.00 | 142.10K |
| 2026-08-12 | ¥2,583.00 | +0.58% | ¥2,576.00 | ¥2,602.00 | ¥2,567.00 | 131.80K |
| 2026-08-10 | ¥2,568.00 | -1.27% | ¥2,600.00 | ¥2,603.00 | ¥2,560.00 | 180.40K |
| 2026-08-07 | ¥2,601.00 | -5.76% | ¥2,630.00 | ¥2,643.00 | ¥2,583.00 | 296.20K |
| 2026-08-06 | ¥2,760.00 | +1.81% | ¥2,711.00 | ¥2,771.00 | ¥2,699.00 | 140.00K |
| 2026-08-05 | ¥2,711.00 | +2.46% | ¥2,696.00 | ¥2,711.00 | ¥2,674.00 | 125.90K |
| 2026-08-04 | ¥2,646.00 | -0.56% | ¥2,661.00 | ¥2,683.00 | ¥2,643.00 | 76.60K |
| 2026-08-03 | ¥2,661.00 | -1.70% | ¥2,685.00 | ¥2,707.00 | ¥2,621.00 | 136.70K |
| 2026-07-31 | ¥2,707.00 | +0.59% | ¥2,720.00 | ¥2,733.00 | ¥2,680.00 | 114.60K |
| 2026-07-30 | ¥2,691.00 | -1.21% | ¥2,739.00 | ¥2,742.00 | ¥2,681.00 | 254.10K |
| 2026-07-29 | ¥2,724.00 | -0.15% | ¥2,730.00 | ¥2,747.00 | ¥2,690.00 | 103.80K |
| 2026-07-28 | ¥2,728.00 | -2.12% | ¥2,787.00 | ¥2,793.00 | ¥2,726.00 | 119.10K |
| 2026-07-27 | ¥2,787.00 | +1.42% | ¥2,788.00 | ¥2,792.00 | ¥2,748.00 | 153.20K |
| 2026-07-24 | ¥2,748.00 | -0.36% | ¥2,750.00 | ¥2,756.00 | ¥2,724.00 | 76.10K |
| 2026-07-23 | ¥2,758.00 | +0.29% | ¥2,750.00 | ¥2,764.00 | ¥2,733.00 | 66.20K |
| 2026-07-22 | ¥2,750.00 | +1.44% | ¥2,720.00 | ¥2,768.00 | ¥2,713.00 | 166.60K |
| 2026-07-21 | ¥2,711.00 | +3.12% | ¥2,679.00 | ¥2,737.00 | ¥2,679.00 | 156.90K |
| 2026-07-17 | ¥2,629.00 | -4.05% | ¥2,740.00 | ¥2,764.00 | ¥2,595.00 | 226.00K |
| 2026-07-16 | ¥2,740.00 | +0.15% | ¥2,738.00 | ¥2,765.00 | ¥2,723.00 | 90.10K |
| 2026-07-15 | ¥2,736.00 | +1.71% | ¥2,708.00 | ¥2,738.00 | ¥2,701.00 | 91.60K |
| 2026-07-14 | ¥2,690.00 | +1.20% | ¥2,674.00 | ¥2,690.00 | ¥2,645.00 | 119.80K |
| 2026-07-13 | ¥2,658.00 | -1.52% | ¥2,707.00 | ¥2,724.00 | ¥2,658.00 | 163.00K |
| 2026-07-10 | ¥2,699.00 | +0.52% | ¥2,700.00 | ¥2,714.00 | ¥2,681.00 | 149.40K |
| 2026-07-09 | ¥2,685.00 | -0.48% | ¥2,677.00 | ¥2,704.00 | ¥2,636.00 | 103.40K |
| 2026-07-08 | ¥2,698.00 | +1.28% | ¥2,690.00 | ¥2,736.00 | ¥2,659.00 | 224.30K |
| 2026-07-07 | ¥2,664.00 | -0.52% | ¥2,699.00 | ¥2,719.00 | ¥2,653.00 | 118.20K |
| 2026-07-06 | ¥2,678.00 | +0.68% | ¥2,640.00 | ¥2,717.00 | ¥2,640.00 | 187.20K |
| 2026-07-03 | ¥2,660.00 | +1.37% | ¥2,646.00 | ¥2,688.00 | ¥2,623.00 | 171.80K |
| 2026-07-02 | ¥2,624.00 | +4.46% | ¥2,496.00 | ¥2,647.00 | ¥2,496.00 | 237.10K |
| 2026-07-01 | ¥2,512.00 | -0.28% | ¥2,520.00 | ¥2,536.00 | ¥2,496.00 | 165.60K |
| 2026-06-30 | ¥2,519.00 | +0.96% | ¥2,495.00 | ¥2,525.00 | ¥2,467.00 | 141.00K |
| 2026-06-29 | ¥2,495.00 | -15.31% | ¥2,540.00 | ¥2,588.00 | ¥2,449.00 | 323.30K |
| 2026-06-26 | ¥2,946.00 | +4.95% | ¥2,800.00 | ¥2,966.00 | ¥2,800.00 | 443.50K |
| 2026-06-25 | ¥2,807.00 | 0.00% | ¥2,847.00 | ¥2,850.00 | ¥2,801.00 | 291.50K |
| 2026-06-24 | ¥2,807.00 | -1.58% | ¥2,854.00 | ¥2,893.00 | ¥2,807.00 | 164.00K |
| 2026-06-23 | ¥2,852.00 | -0.21% | ¥2,884.00 | ¥2,909.00 | ¥2,845.00 | 153.50K |
| 2026-06-22 | ¥2,858.00 | -1.92% | ¥2,920.00 | ¥2,936.00 | ¥2,858.00 | 134.60K |
| 2026-06-19 | ¥2,914.00 | -1.15% | ¥2,940.00 | ¥2,975.00 | ¥2,906.00 | 187.20K |
| 2026-06-18 | ¥2,948.00 | -0.41% | ¥2,975.00 | ¥2,986.00 | ¥2,933.00 | 133.30K |
| 2026-06-17 | ¥2,960.00 | +0.75% | ¥2,974.00 | ¥3,005.00 | ¥2,948.00 | 111.50K |
| 2026-06-16 | ¥2,938.00 | -5.38% | ¥3,060.00 | ¥3,100.00 | ¥2,900.00 | 532.70K |
| 2026-06-15 | ¥3,105.00 | +5.65% | ¥3,110.00 | ¥3,165.00 | ¥3,060.00 | 263.30K |
| 2026-06-12 | ¥2,939.00 | +4.00% | ¥2,847.00 | ¥2,956.00 | ¥2,843.00 | 161.20K |
| 2026-06-11 | ¥2,826.00 | +0.36% | ¥2,802.00 | ¥2,837.00 | ¥2,778.00 | 127.60K |
| 2026-06-10 | ¥2,816.00 | +2.18% | ¥2,754.00 | ¥2,817.00 | ¥2,754.00 | 95.90K |
| 2026-06-09 | ¥2,756.00 | +1.40% | ¥2,768.00 | ¥2,787.00 | ¥2,746.00 | 95.90K |
| 2026-06-08 | ¥2,718.00 | -0.84% | ¥2,699.00 | ¥2,748.00 | ¥2,688.00 | 126.70K |
| 2026-06-05 | ¥2,741.00 | +1.63% | ¥2,708.00 | ¥2,772.00 | ¥2,708.00 | 87.60K |
| 2026-06-04 | ¥2,697.00 | -1.64% | ¥2,720.00 | ¥2,721.00 | ¥2,664.00 | 143.40K |
| 2026-06-03 | ¥2,742.00 | +0.07% | ¥2,750.00 | ¥2,764.00 | ¥2,713.00 | 109.50K |
| 2026-06-02 | ¥2,740.00 | -1.01% | ¥2,746.00 | ¥2,757.00 | ¥2,706.00 | 156.00K |
| 2026-06-01 | ¥2,768.00 | -3.25% | ¥2,851.00 | ¥2,852.00 | ¥2,745.00 | 203.50K |
| 2026-05-29 | ¥2,861.00 | +0.56% | ¥2,873.00 | ¥2,899.00 | ¥2,855.00 | 91.70K |
| 2026-05-28 | ¥2,845.00 | -0.91% | ¥2,861.00 | ¥2,863.00 | ¥2,802.00 | 120.10K |
| 2026-05-27 | ¥2,871.00 | -1.88% | ¥2,926.00 | ¥2,927.00 | ¥2,855.00 | 82.30K |
| 2026-05-26 | ¥2,926.00 | +1.04% | ¥2,906.00 | ¥2,946.00 | ¥2,876.00 | 102.20K |
| 2026-05-25 | ¥2,896.00 | -0.03% | ¥2,897.00 | ¥2,911.00 | ¥2,857.00 | 88.20K |