Taisei Lamick Group Head Quarter & Innovation Co.Ltd. 4994
TSE · Japan · Process Industries
¥2,616.00-24.00 (-0.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,640.00 | -1.12% | ¥2,655.00 | ¥2,655.00 | ¥2,616.00 | 15.50K |
| 2026-09-30 | ¥2,670.00 | -0.78% | ¥2,654.00 | ¥2,686.00 | ¥2,653.00 | 13.00K |
| 2026-09-29 | ¥2,691.00 | -1.93% | ¥2,681.00 | ¥2,706.00 | ¥2,672.00 | 15.70K |
| 2026-09-28 | ¥2,744.00 | +0.51% | ¥2,731.00 | ¥2,762.00 | ¥2,731.00 |
| 25.10K |
| 2026-09-25 | ¥2,730.00 | -0.58% | ¥2,746.00 | ¥2,763.00 | ¥2,723.00 | 13.50K |
| 2026-09-24 | ¥2,746.00 | -0.76% | ¥2,765.00 | ¥2,774.00 | ¥2,746.00 | 14.60K |
| 2026-09-18 | ¥2,767.00 | -1.18% | ¥2,777.00 | ¥2,785.00 | ¥2,760.00 | 10.50K |
| 2026-09-17 | ¥2,800.00 | +1.52% | ¥2,758.00 | ¥2,802.00 | ¥2,758.00 | 16.70K |
| 2026-09-16 | ¥2,758.00 | -0.65% | ¥2,761.00 | ¥2,798.00 | ¥2,744.00 | 12.10K |
| 2026-09-15 | ¥2,776.00 | +0.87% | ¥2,751.00 | ¥2,787.00 | ¥2,747.00 | 8.60K |
| 2026-09-14 | ¥2,752.00 | +0.92% | ¥2,736.00 | ¥2,765.00 | ¥2,727.00 | 8.70K |
| 2026-09-11 | ¥2,727.00 | -0.29% | ¥2,685.00 | ¥2,777.00 | ¥2,685.00 | 15.70K |
| 2026-09-10 | ¥2,735.00 | +1.22% | ¥2,678.00 | ¥2,737.00 | ¥2,668.00 | 10.70K |
| 2026-09-09 | ¥2,702.00 | -0.99% | ¥2,719.00 | ¥2,729.00 | ¥2,692.00 | 15.00K |
| 2026-09-08 | ¥2,729.00 | -2.88% | ¥2,809.00 | ¥2,810.00 | ¥2,723.00 | 16.90K |
| 2026-09-07 | ¥2,810.00 | -1.68% | ¥2,858.00 | ¥2,867.00 | ¥2,806.00 | 12.70K |
| 2026-09-04 | ¥2,858.00 | -1.28% | ¥2,870.00 | ¥2,873.00 | ¥2,828.00 | 12.50K |
| 2026-09-03 | ¥2,895.00 | +0.35% | ¥2,898.00 | ¥2,900.00 | ¥2,870.00 | 16.80K |
| 2026-09-02 | ¥2,885.00 | -1.50% | ¥2,880.00 | ¥2,897.00 | ¥2,851.00 | 25.00K |
| 2026-09-01 | ¥2,929.00 | +2.16% | ¥2,843.00 | ¥2,937.00 | ¥2,843.00 | 35.70K |
| 2026-08-31 | ¥2,867.00 | +1.16% | ¥2,801.00 | ¥2,880.00 | ¥2,801.00 | 20.80K |
| 2026-08-28 | ¥2,834.00 | +0.04% | ¥2,800.00 | ¥2,842.00 | ¥2,778.00 | 28.20K |
| 2026-08-27 | ¥2,833.00 | -2.31% | ¥2,881.00 | ¥2,901.00 | ¥2,830.00 | 17.70K |
| 2026-08-26 | ¥2,900.00 | +0.10% | ¥2,897.00 | ¥2,907.00 | ¥2,855.00 | 24.40K |
| 2026-08-25 | ¥2,897.00 | +0.56% | ¥2,890.00 | ¥2,910.00 | ¥2,867.00 | 32.80K |
| 2026-08-24 | ¥2,881.00 | +2.56% | ¥2,809.00 | ¥2,881.00 | ¥2,804.00 | 35.40K |
| 2026-08-21 | ¥2,809.00 | +2.71% | ¥2,735.00 | ¥2,809.00 | ¥2,716.00 | 32.00K |
| 2026-08-20 | ¥2,735.00 | +1.15% | ¥2,685.00 | ¥2,737.00 | ¥2,681.00 | 13.80K |
| 2026-08-19 | ¥2,704.00 | -2.31% | ¥2,718.00 | ¥2,747.00 | ¥2,690.00 | 12.20K |
| 2026-08-18 | ¥2,768.00 | +0.47% | ¥2,751.00 | ¥2,768.00 | ¥2,711.00 | 21.00K |
| 2026-08-17 | ¥2,755.00 | -0.90% | ¥2,754.00 | ¥2,765.00 | ¥2,726.00 | 24.70K |
| 2026-08-14 | ¥2,780.00 | +1.76% | ¥2,732.00 | ¥2,780.00 | ¥2,711.00 | 15.80K |
| 2026-08-13 | ¥2,732.00 | +0.81% | ¥2,700.00 | ¥2,735.00 | ¥2,680.00 | 22.30K |
| 2026-08-12 | ¥2,710.00 | +1.73% | ¥2,662.00 | ¥2,725.00 | ¥2,635.00 | 20.30K |
| 2026-08-10 | ¥2,664.00 | +2.42% | ¥2,631.00 | ¥2,678.00 | ¥2,621.00 | 17.80K |
| 2026-08-07 | ¥2,601.00 | -0.57% | ¥2,622.00 | ¥2,750.00 | ¥2,586.00 | 51.10K |
| 2026-08-06 | ¥2,616.00 | +1.75% | ¥2,571.00 | ¥2,619.00 | ¥2,571.00 | 13.70K |
| 2026-08-05 | ¥2,571.00 | +1.58% | ¥2,549.00 | ¥2,571.00 | ¥2,540.00 | 13.60K |
| 2026-08-04 | ¥2,531.00 | +0.24% | ¥2,525.00 | ¥2,557.00 | ¥2,490.00 | 17.40K |
| 2026-08-03 | ¥2,525.00 | -0.20% | ¥2,503.00 | ¥2,530.00 | ¥2,485.00 | 16.50K |
| 2026-07-31 | ¥2,530.00 | -0.98% | ¥2,568.00 | ¥2,568.00 | ¥2,530.00 | 10.10K |
| 2026-07-30 | ¥2,555.00 | -0.51% | ¥2,568.00 | ¥2,569.00 | ¥2,540.00 | 16.50K |
| 2026-07-29 | ¥2,568.00 | +1.66% | ¥2,539.00 | ¥2,569.00 | ¥2,530.00 | 21.70K |
| 2026-07-28 | ¥2,526.00 | -0.28% | ¥2,539.00 | ¥2,548.00 | ¥2,518.00 | 12.10K |
| 2026-07-27 | ¥2,533.00 | +2.05% | ¥2,482.00 | ¥2,535.00 | ¥2,482.00 | 16.10K |
| 2026-07-24 | ¥2,482.00 | -0.76% | ¥2,501.00 | ¥2,501.00 | ¥2,481.00 | 8.80K |
| 2026-07-23 | ¥2,501.00 | -0.64% | ¥2,500.00 | ¥2,515.00 | ¥2,500.00 | 3.90K |
| 2026-07-22 | ¥2,517.00 | +0.56% | ¥2,503.00 | ¥2,523.00 | ¥2,490.00 | 16.50K |
| 2026-07-21 | ¥2,503.00 | +2.12% | ¥2,475.00 | ¥2,518.00 | ¥2,475.00 | 26.40K |
| 2026-07-17 | ¥2,451.00 | -1.09% | ¥2,451.00 | ¥2,480.00 | ¥2,443.00 | 13.20K |
| 2026-07-16 | ¥2,478.00 | -0.32% | ¥2,486.00 | ¥2,494.00 | ¥2,475.00 | 9.50K |
| 2026-07-15 | ¥2,486.00 | +0.49% | ¥2,489.00 | ¥2,489.00 | ¥2,478.00 | 12.40K |
| 2026-07-14 | ¥2,474.00 | +0.69% | ¥2,459.00 | ¥2,474.00 | ¥2,458.00 | 11.30K |
| 2026-07-13 | ¥2,457.00 | -0.45% | ¥2,480.00 | ¥2,494.00 | ¥2,457.00 | 9.80K |
| 2026-07-10 | ¥2,468.00 | +0.73% | ¥2,463.00 | ¥2,479.00 | ¥2,451.00 | 15.30K |
| 2026-07-09 | ¥2,450.00 | +0.45% | ¥2,449.00 | ¥2,461.00 | ¥2,433.00 | 6.10K |
| 2026-07-08 | ¥2,439.00 | 0.00% | ¥2,443.00 | ¥2,451.00 | ¥2,421.00 | 16.30K |
| 2026-07-07 | ¥2,439.00 | +0.99% | ¥2,415.00 | ¥2,444.00 | ¥2,415.00 | 10.10K |
| 2026-07-06 | ¥2,415.00 | -0.21% | ¥2,448.00 | ¥2,448.00 | ¥2,415.00 | 18.50K |
| 2026-07-03 | ¥2,420.00 | -0.82% | ¥2,433.00 | ¥2,461.00 | ¥2,420.00 | 17.60K |
| 2026-07-02 | ¥2,440.00 | +0.87% | ¥2,439.00 | ¥2,455.00 | ¥2,430.00 | 13.40K |
| 2026-07-01 | ¥2,419.00 | +0.12% | ¥2,420.00 | ¥2,433.00 | ¥2,411.00 | 12.30K |
| 2026-06-30 | ¥2,416.00 | -0.62% | ¥2,439.00 | ¥2,439.00 | ¥2,399.00 | 22.00K |
| 2026-06-29 | ¥2,431.00 | +2.10% | ¥2,397.00 | ¥2,445.00 | ¥2,397.00 | 31.10K |
| 2026-06-26 | ¥2,381.00 | +0.38% | ¥2,366.00 | ¥2,393.00 | ¥2,366.00 | 8.90K |
| 2026-06-25 | ¥2,372.00 | 0.00% | ¥2,372.00 | ¥2,394.00 | ¥2,360.00 | 14.50K |
| 2026-06-24 | ¥2,372.00 | +1.11% | ¥2,360.00 | ¥2,385.00 | ¥2,360.00 | 13.20K |
| 2026-06-23 | ¥2,346.00 | +0.43% | ¥2,344.00 | ¥2,365.00 | ¥2,335.00 | 13.50K |
| 2026-06-22 | ¥2,336.00 | +0.26% | ¥2,342.00 | ¥2,370.00 | ¥2,336.00 | 17.40K |
| 2026-06-19 | ¥2,330.00 | +1.00% | ¥2,339.00 | ¥2,351.00 | ¥2,323.00 | 21.60K |
| 2026-06-18 | ¥2,307.00 | -0.69% | ¥2,337.00 | ¥2,337.00 | ¥2,307.00 | 8.70K |
| 2026-06-17 | ¥2,323.00 | +1.98% | ¥2,271.00 | ¥2,337.00 | ¥2,271.00 | 24.50K |
| 2026-06-16 | ¥2,278.00 | -0.83% | ¥2,300.00 | ¥2,300.00 | ¥2,270.00 | 20.90K |
| 2026-06-15 | ¥2,297.00 | +3.00% | ¥2,249.00 | ¥2,302.00 | ¥2,248.00 | 28.90K |
| 2026-06-12 | ¥2,230.00 | +0.86% | ¥2,204.00 | ¥2,234.00 | ¥2,200.00 | 18.90K |
| 2026-06-11 | ¥2,211.00 | +1.33% | ¥2,179.00 | ¥2,215.00 | ¥2,168.00 | 13.90K |
| 2026-06-10 | ¥2,182.00 | +1.16% | ¥2,152.00 | ¥2,189.00 | ¥2,152.00 | 20.20K |
| 2026-06-09 | ¥2,157.00 | -0.23% | ¥2,163.00 | ¥2,177.00 | ¥2,143.00 | 34.90K |
| 2026-06-08 | ¥2,162.00 | -2.30% | ¥2,190.00 | ¥2,198.00 | ¥2,160.00 | 28.10K |
| 2026-06-05 | ¥2,213.00 | +1.70% | ¥2,171.00 | ¥2,216.00 | ¥2,171.00 | 24.10K |
| 2026-06-04 | ¥2,176.00 | +0.28% | ¥2,180.00 | ¥2,194.00 | ¥2,164.00 | 22.70K |
| 2026-06-03 | ¥2,170.00 | +0.74% | ¥2,159.00 | ¥2,175.00 | ¥2,135.00 | 43.00K |
| 2026-06-02 | ¥2,154.00 | -0.55% | ¥2,165.00 | ¥2,183.00 | ¥2,145.00 | 50.20K |
| 2026-06-01 | ¥2,166.00 | -1.95% | ¥2,211.00 | ¥2,212.00 | ¥2,162.00 | 78.60K |
| 2026-05-29 | ¥2,209.00 | +0.14% | ¥2,206.00 | ¥2,232.00 | ¥2,206.00 | 47.30K |
| 2026-05-28 | ¥2,206.00 | +0.32% | ¥2,199.00 | ¥2,219.00 | ¥2,188.00 | 28.60K |
| 2026-05-27 | ¥2,199.00 | -0.32% | ¥2,205.00 | ¥2,209.00 | ¥2,184.00 | 43.50K |
| 2026-05-26 | ¥2,206.00 | -0.45% | ¥2,228.00 | ¥2,228.00 | ¥2,204.00 | 12.50K |
| 2026-05-25 | ¥2,216.00 | -0.09% | ¥2,226.00 | ¥2,230.00 | ¥2,210.00 | 24.60K |
| 2026-05-22 | ¥2,218.00 | +0.36% | ¥2,208.00 | ¥2,227.00 | ¥2,183.00 | 41.60K |