LaKeel,Inc 4074
TSE · Japan · Technology Services
¥808.00+9.00 (+1.13%)
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 | ¥808.00 | +1.13% | ¥806.00 | ¥826.00 | ¥801.00 | 5.10K |
| 2026-10-01 | ¥799.00 | -0.13% | ¥804.00 | ¥806.00 | ¥799.00 | 4.00K |
| 2026-09-30 | ¥800.00 | +1.65% | ¥800.00 | ¥800.00 | ¥785.00 | 3.30K |
| 2026-09-29 | ¥787.00 | +2.08% | ¥780.00 | ¥787.00 | ¥770.00 | 1.70K |
| 2026-09-28 | ¥771.00 | -3.02% | ¥780.00 | ¥794.00 | ¥771.00 | 2.60K |
| 2026-09-25 | ¥795.00 | +0.63% | ¥796.00 | ¥796.00 | ¥786.00 | 1.90K |
| 2026-09-24 | ¥790.00 | +1.80% | ¥776.00 | ¥790.00 | ¥771.00 | 2.10K |
| 2026-09-18 | ¥776.00 | -0.89% | ¥768.00 | ¥781.00 | ¥768.00 | 4.30K |
| 2026-09-17 | ¥783.00 | +1.03% | ¥775.00 | ¥788.00 | ¥775.00 | 2.10K |
| 2026-09-16 | ¥775.00 | -0.13% | ¥775.00 | ¥780.00 | ¥774.00 | 1.10K |
| 2026-09-15 | ¥776.00 | +1.04% | ¥782.00 | ¥782.00 | ¥765.00 | 4.60K |
| 2026-09-14 | ¥768.00 | -1.79% | ¥770.00 | ¥778.00 | ¥765.00 | 2.90K |
| 2026-09-11 | ¥782.00 | -2.74% | ¥790.00 | ¥790.00 | ¥776.00 | 3.00K |
| 2026-09-10 | ¥804.00 | -0.25% | ¥791.00 | ¥804.00 | ¥777.00 | 2.60K |
| 2026-09-09 | ¥806.00 | +0.62% | ¥804.00 | ¥806.00 | ¥787.00 | 1.60K |
| 2026-09-08 | ¥801.00 | +0.25% | ¥800.00 | ¥801.00 | ¥800.00 | 1.10K |
| 2026-09-07 | ¥799.00 | +0.63% | ¥794.00 | ¥799.00 | ¥783.00 | 5.90K |
| 2026-09-04 | ¥794.00 | +0.51% | ¥790.00 | ¥794.00 | ¥787.00 | 1.80K |
| 2026-09-03 | ¥790.00 | -1.25% | ¥790.00 | ¥800.00 | ¥785.00 | 2.50K |
| 2026-09-02 | ¥800.00 | -2.44% | ¥818.00 | ¥818.00 | ¥799.00 | 5.30K |
| 2026-09-01 | ¥820.00 | +2.37% | ¥808.00 | ¥820.00 | ¥793.00 | 6.00K |
| 2026-08-31 | ¥801.00 | -0.62% | ¥806.00 | ¥806.00 | ¥794.00 | 3.30K |
| 2026-08-28 | ¥806.00 | +3.33% | ¥780.00 | ¥830.00 | ¥776.00 | 12.00K |
| 2026-08-27 | ¥780.00 | +1.17% | ¥786.00 | ¥786.00 | ¥771.00 | 2.90K |
| 2026-08-26 | ¥771.00 | +0.13% | ¥770.00 | ¥779.00 | ¥770.00 | 1.60K |
| 2026-08-25 | ¥770.00 | +2.39% | ¥753.00 | ¥780.00 | ¥745.00 | 13.30K |
| 2026-08-24 | ¥752.00 | +1.48% | ¥740.00 | ¥752.00 | ¥739.00 | 4.40K |
| 2026-08-21 | ¥741.00 | +0.68% | ¥739.00 | ¥749.00 | ¥739.00 | 3.20K |
| 2026-08-20 | ¥736.00 | +2.65% | ¥708.00 | ¥751.00 | ¥708.00 | 12.00K |
| 2026-08-19 | ¥717.00 | -3.50% | ¥741.00 | ¥752.00 | ¥717.00 | 19.30K |
| 2026-08-18 | ¥743.00 | -2.24% | ¥760.00 | ¥775.00 | ¥710.00 | 41.60K |
| 2026-08-17 | ¥760.00 | -0.26% | ¥762.00 | ¥775.00 | ¥751.00 | 18.90K |
| 2026-08-14 | ¥762.00 | +0.93% | ¥751.00 | ¥770.00 | ¥735.00 | 23.30K |
| 2026-08-13 | ¥755.00 | -5.15% | ¥722.00 | ¥810.00 | ¥722.00 | 77.60K |
| 2026-08-12 | ¥796.00 | -15.86% | ¥931.00 | ¥940.00 | ¥796.00 | 19.00K |
| 2026-08-10 | ¥946.00 | +6.65% | ¥889.00 | ¥956.00 | ¥889.00 | 14.50K |
| 2026-08-07 | ¥887.00 | -13.97% | ¥1,020.00 | ¥1,039.00 | ¥887.00 | 31.40K |
| 2026-08-06 | ¥1,031.00 | -1.53% | ¥1,036.00 | ¥1,058.00 | ¥1,031.00 | 11.10K |
| 2026-08-05 | ¥1,047.00 | +1.16% | ¥1,048.00 | ¥1,056.00 | ¥1,043.00 | 10.00K |
| 2026-08-04 | ¥1,035.00 | -1.43% | ¥1,067.00 | ¥1,072.00 | ¥1,024.00 | 21.00K |
| 2026-08-03 | ¥1,050.00 | +2.54% | ¥1,006.00 | ¥1,050.00 | ¥972.00 | 24.80K |
| 2026-07-31 | ¥1,024.00 | +7.34% | ¥969.00 | ¥1,032.00 | ¥965.00 | 23.30K |
| 2026-07-30 | ¥954.00 | +4.26% | ¥919.00 | ¥965.00 | ¥916.00 | 22.50K |
| 2026-07-29 | ¥915.00 | +1.10% | ¥905.00 | ¥930.00 | ¥905.00 | 13.60K |
| 2026-07-28 | ¥905.00 | +1.91% | ¥888.00 | ¥905.00 | ¥864.00 | 9.00K |
| 2026-07-27 | ¥888.00 | -2.20% | ¥900.00 | ¥906.00 | ¥887.00 | 14.70K |
| 2026-07-24 | ¥908.00 | -0.44% | ¥915.00 | ¥920.00 | ¥895.00 | 10.20K |
| 2026-07-23 | ¥912.00 | +4.11% | ¥861.00 | ¥912.00 | ¥861.00 | 11.70K |
| 2026-07-22 | ¥876.00 | +3.30% | ¥846.00 | ¥920.00 | ¥843.00 | 23.40K |
| 2026-07-21 | ¥848.00 | +1.80% | ¥834.00 | ¥850.00 | ¥831.00 | 14.90K |
| 2026-07-17 | ¥833.00 | +0.24% | ¥835.00 | ¥838.00 | ¥815.00 | 10.50K |
| 2026-07-16 | ¥831.00 | +1.47% | ¥820.00 | ¥831.00 | ¥804.00 | 8.70K |
| 2026-07-15 | ¥819.00 | +1.74% | ¥805.00 | ¥820.00 | ¥783.00 | 13.20K |
| 2026-07-14 | ¥805.00 | +2.29% | ¥778.00 | ¥805.00 | ¥772.00 | 11.60K |
| 2026-07-13 | ¥787.00 | +0.38% | ¥784.00 | ¥795.00 | ¥755.00 | 10.40K |
| 2026-07-10 | ¥784.00 | 0.00% | ¥771.00 | ¥786.00 | ¥771.00 | 4.80K |
| 2026-07-09 | ¥784.00 | +0.26% | ¥788.00 | ¥788.00 | ¥783.00 | 11.40K |
| 2026-07-08 | ¥782.00 | -1.51% | ¥769.00 | ¥787.00 | ¥769.00 | 9.00K |
| 2026-07-07 | ¥794.00 | +1.28% | ¥770.00 | ¥794.00 | ¥770.00 | 8.20K |
| 2026-07-06 | ¥784.00 | +0.51% | ¥765.00 | ¥785.00 | ¥765.00 | 5.50K |
| 2026-07-03 | ¥780.00 | +0.13% | ¥764.00 | ¥780.00 | ¥734.00 | 12.90K |
| 2026-07-02 | ¥779.00 | +1.17% | ¥780.00 | ¥780.00 | ¥757.00 | 9.90K |
| 2026-07-01 | ¥770.00 | +2.67% | ¥750.00 | ¥770.00 | ¥739.00 | 12.40K |
| 2026-06-30 | ¥750.00 | +2.32% | ¥733.00 | ¥750.00 | ¥733.00 | 2.60K |
| 2026-06-29 | ¥733.00 | -0.68% | ¥723.00 | ¥740.00 | ¥722.00 | 3.20K |
| 2026-06-26 | ¥738.00 | +0.68% | ¥718.00 | ¥738.00 | ¥717.00 | 4.00K |
| 2026-06-25 | ¥733.00 | +0.55% | ¥744.00 | ¥744.00 | ¥722.00 | 6.90K |
| 2026-06-24 | ¥729.00 | +0.55% | ¥716.00 | ¥731.00 | ¥716.00 | 5.50K |
| 2026-06-23 | ¥725.00 | +1.12% | ¥721.00 | ¥725.00 | ¥707.00 | 6.10K |
| 2026-06-22 | ¥717.00 | +2.28% | ¥686.00 | ¥722.00 | ¥683.00 | 8.60K |
| 2026-06-19 | ¥701.00 | -1.82% | ¥718.00 | ¥718.00 | ¥701.00 | 3.00K |
| 2026-06-18 | ¥714.00 | -0.56% | ¥703.00 | ¥715.00 | ¥687.00 | 7.10K |
| 2026-06-17 | ¥718.00 | +2.13% | ¥707.00 | ¥718.00 | ¥706.00 | 1.00K |
| 2026-06-16 | ¥703.00 | -1.13% | ¥703.00 | ¥712.00 | ¥703.00 | 1.90K |
| 2026-06-15 | ¥711.00 | 0.00% | ¥716.00 | ¥719.00 | ¥711.00 | 3.70K |
| 2026-06-12 | ¥711.00 | 0.00% | ¥713.00 | ¥713.00 | ¥694.00 | 6.20K |
| 2026-06-11 | ¥711.00 | -3.00% | ¥726.00 | ¥726.00 | ¥703.00 | 5.20K |
| 2026-06-10 | ¥733.00 | -2.66% | ¥738.00 | ¥741.00 | ¥732.00 | 1.60K |
| 2026-06-09 | ¥753.00 | -0.26% | ¥740.00 | ¥753.00 | ¥740.00 | 400 |
| 2026-06-08 | ¥755.00 | 0.00% | ¥740.00 | ¥755.00 | ¥734.00 | 2.00K |
| 2026-06-05 | ¥755.00 | +4.14% | ¥732.00 | ¥756.00 | ¥732.00 | 6.60K |
| 2026-06-04 | ¥725.00 | +1.26% | ¥726.00 | ¥726.00 | ¥718.00 | 800 |
| 2026-06-03 | ¥716.00 | -2.72% | ¥737.00 | ¥737.00 | ¥716.00 | 8.60K |
| 2026-06-02 | ¥736.00 | 0.00% | ¥748.00 | ¥750.00 | ¥728.00 | 10.90K |
| 2026-06-01 | ¥736.00 | -2.39% | ¥749.00 | ¥764.00 | ¥736.00 | 9.90K |
| 2026-05-29 | ¥754.00 | +0.53% | ¥744.00 | ¥765.00 | ¥743.00 | 11.30K |
| 2026-05-28 | ¥750.00 | -1.19% | ¥760.00 | ¥760.00 | ¥732.00 | 14.80K |
| 2026-05-27 | ¥759.00 | +0.66% | ¥755.00 | ¥764.00 | ¥741.00 | 5.60K |
| 2026-05-26 | ¥754.00 | -2.08% | ¥740.00 | ¥757.00 | ¥729.00 | 24.60K |
| 2026-05-25 | ¥770.00 | +0.39% | ¥770.00 | ¥770.00 | ¥763.00 | 9.30K |