Lobtex Co., Ltd. 5969
TSE · Japan · Consumer Durables
¥1,203.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,203.00 | 0.00% | ¥1,203.00 | ¥1,203.00 | ¥1,203.00 | 0 |
| 2026-09-30 | ¥1,203.00 | 0.00% | ¥1,203.00 | ¥1,203.00 | ¥1,203.00 | 500 |
| 2026-09-29 | ¥1,203.00 | 0.00% | ¥1,203.00 | ¥1,203.00 | ¥1,203.00 | 0 |
| 2026-09-28 | ¥1,203.00 | +0.17% | ¥1,203.00 | ¥1,203.00 | ¥1,203.00 | 400 |
| 2026-09-25 | ¥1,201.00 | 0.00% | ¥1,201.00 | ¥1,201.00 | ¥1,201.00 | 100 |
| 2026-09-24 | ¥1,201.00 | +0.17% | ¥1,206.00 | ¥1,206.00 | ¥1,201.00 | 400 |
| 2026-09-18 | ¥1,199.00 | 0.00% | ¥1,200.00 | ¥1,200.00 | ¥1,199.00 | 200 |
| 2026-09-17 | ¥1,199.00 | 0.00% | ¥1,199.00 | ¥1,199.00 | ¥1,199.00 | 0 |
| 2026-09-16 | ¥1,199.00 | +1.27% | ¥1,199.00 | ¥1,199.00 | ¥1,199.00 | 100 |
| 2026-09-15 | ¥1,184.00 | 0.00% | ¥1,184.00 | ¥1,184.00 | ¥1,184.00 | 0 |
| 2026-09-14 | ¥1,184.00 | 0.00% | ¥1,184.00 | ¥1,184.00 | ¥1,184.00 | 0 |
| 2026-09-11 | ¥1,184.00 | 0.00% | ¥1,184.00 | ¥1,184.00 | ¥1,184.00 | 0 |
| 2026-09-10 | ¥1,184.00 | -0.75% | ¥1,184.00 | ¥1,184.00 | ¥1,184.00 | 100 |
| 2026-09-09 | ¥1,193.00 | -0.58% | ¥1,193.00 | ¥1,193.00 | ¥1,193.00 | 100 |
| 2026-09-08 | ¥1,200.00 | -0.50% | ¥1,206.00 | ¥1,216.00 | ¥1,192.00 | 400 |
| 2026-09-07 | ¥1,206.00 | -1.55% | ¥1,195.00 | ¥1,220.00 | ¥1,192.00 | 800 |
| 2026-09-04 | ¥1,225.00 | -0.41% | ¥1,225.00 | ¥1,225.00 | ¥1,225.00 | 100 |
| 2026-09-03 | ¥1,230.00 | -0.97% | ¥1,231.00 | ¥1,231.00 | ¥1,230.00 | 300 |
| 2026-09-02 | ¥1,242.00 | -0.08% | ¥1,242.00 | ¥1,242.00 | ¥1,242.00 | 200 |
| 2026-09-01 | ¥1,243.00 | -0.16% | ¥1,243.00 | ¥1,243.00 | ¥1,243.00 | 200 |
| 2026-08-31 | ¥1,245.00 | +2.55% | ¥1,243.00 | ¥1,245.00 | ¥1,243.00 | 200 |
| 2026-08-28 | ¥1,214.00 | 0.00% | ¥1,214.00 | ¥1,214.00 | ¥1,214.00 | 0 |
| 2026-08-27 | ¥1,214.00 | +1.17% | ¥1,200.00 | ¥1,214.00 | ¥1,200.00 | 300 |
| 2026-08-26 | ¥1,200.00 | 0.00% | ¥1,200.00 | ¥1,200.00 | ¥1,200.00 | 600 |
| 2026-08-25 | ¥1,200.00 | +0.42% | ¥1,200.00 | ¥1,200.00 | ¥1,200.00 | 100 |
| 2026-08-24 | ¥1,195.00 | +1.70% | ¥1,178.00 | ¥1,195.00 | ¥1,178.00 | 800 |
| 2026-08-21 | ¥1,175.00 | 0.00% | ¥1,175.00 | ¥1,175.00 | ¥1,175.00 | 0 |
| 2026-08-20 | ¥1,175.00 | 0.00% | ¥1,175.00 | ¥1,175.00 | ¥1,175.00 | 0 |
| 2026-08-19 | ¥1,175.00 | -0.17% | ¥1,175.00 | ¥1,175.00 | ¥1,175.00 | 100 |
| 2026-08-18 | ¥1,177.00 | 0.00% | ¥1,177.00 | ¥1,177.00 | ¥1,177.00 | 0 |
| 2026-08-17 | ¥1,177.00 | 0.00% | ¥1,177.00 | ¥1,177.00 | ¥1,177.00 | 0 |
| 2026-08-14 | ¥1,177.00 | -0.08% | ¥1,182.00 | ¥1,187.00 | ¥1,177.00 | 500 |
| 2026-08-13 | ¥1,178.00 | +0.17% | ¥1,176.00 | ¥1,178.00 | ¥1,176.00 | 200 |
| 2026-08-12 | ¥1,176.00 | -1.67% | ¥1,196.00 | ¥1,196.00 | ¥1,176.00 | 2.40K |
| 2026-08-10 | ¥1,196.00 | +0.17% | ¥1,213.00 | ¥1,213.00 | ¥1,195.00 | 1.10K |
| 2026-08-07 | ¥1,194.00 | -5.09% | ¥1,248.00 | ¥1,278.00 | ¥1,175.00 | 5.70K |
| 2026-08-06 | ¥1,258.00 | 0.00% | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | 0 |
| 2026-08-05 | ¥1,258.00 | 0.00% | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | 0 |
| 2026-08-04 | ¥1,258.00 | 0.00% | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | 2.60K |
| 2026-08-03 | ¥1,258.00 | +3.80% | ¥1,224.00 | ¥1,258.00 | ¥1,218.00 | 900 |
| 2026-07-31 | ¥1,212.00 | +1.00% | ¥1,207.00 | ¥1,212.00 | ¥1,207.00 | 400 |
| 2026-07-30 | ¥1,200.00 | +0.84% | ¥1,210.00 | ¥1,210.00 | ¥1,184.00 | 300 |
| 2026-07-29 | ¥1,190.00 | -0.25% | ¥1,193.00 | ¥1,193.00 | ¥1,190.00 | 200 |
| 2026-07-28 | ¥1,193.00 | +1.02% | ¥1,193.00 | ¥1,193.00 | ¥1,193.00 | 200 |
| 2026-07-27 | ¥1,181.00 | +0.94% | ¥1,196.00 | ¥1,197.00 | ¥1,181.00 | 400 |
| 2026-07-24 | ¥1,170.00 | 0.00% | ¥1,170.00 | ¥1,170.00 | ¥1,170.00 | 0 |
| 2026-07-23 | ¥1,170.00 | 0.00% | ¥1,170.00 | ¥1,170.00 | ¥1,170.00 | 0 |
| 2026-07-22 | ¥1,170.00 | +0.43% | ¥1,185.00 | ¥1,185.00 | ¥1,170.00 | 200 |
| 2026-07-21 | ¥1,165.00 | -1.35% | ¥1,180.00 | ¥1,180.00 | ¥1,165.00 | 200 |
| 2026-07-17 | ¥1,181.00 | -0.76% | ¥1,197.00 | ¥1,197.00 | ¥1,181.00 | 3.90K |
| 2026-07-16 | ¥1,190.00 | -2.46% | ¥1,190.00 | ¥1,191.00 | ¥1,190.00 | 1.50K |
| 2026-07-15 | ¥1,220.00 | 0.00% | ¥1,220.00 | ¥1,220.00 | ¥1,220.00 | 0 |
| 2026-07-14 | ¥1,220.00 | 0.00% | ¥1,220.00 | ¥1,220.00 | ¥1,220.00 | 800 |
| 2026-07-13 | ¥1,220.00 | +0.41% | ¥1,215.00 | ¥1,220.00 | ¥1,215.00 | 200 |
| 2026-07-10 | ¥1,215.00 | 0.00% | ¥1,215.00 | ¥1,235.00 | ¥1,215.00 | 4.50K |
| 2026-07-09 | ¥1,215.00 | +0.83% | ¥1,210.00 | ¥1,215.00 | ¥1,206.00 | 700 |
| 2026-07-08 | ¥1,205.00 | +1.26% | ¥1,206.00 | ¥1,206.00 | ¥1,183.00 | 1.00K |
| 2026-07-07 | ¥1,190.00 | -0.34% | ¥1,200.00 | ¥1,200.00 | ¥1,184.00 | 1.70K |
| 2026-07-06 | ¥1,194.00 | +0.51% | ¥1,200.00 | ¥1,200.00 | ¥1,194.00 | 400 |
| 2026-07-03 | ¥1,188.00 | 0.00% | ¥1,188.00 | ¥1,188.00 | ¥1,188.00 | 0 |
| 2026-07-02 | ¥1,188.00 | -1.74% | ¥1,188.00 | ¥1,188.00 | ¥1,188.00 | 200 |
| 2026-07-01 | ¥1,209.00 | 0.00% | ¥1,209.00 | ¥1,209.00 | ¥1,209.00 | 0 |
| 2026-06-30 | ¥1,209.00 | -0.08% | ¥1,207.00 | ¥1,209.00 | ¥1,207.00 | 400 |
| 2026-06-29 | ¥1,210.00 | +2.54% | ¥1,210.00 | ¥1,210.00 | ¥1,210.00 | 100 |
| 2026-06-26 | ¥1,180.00 | -0.84% | ¥1,180.00 | ¥1,180.00 | ¥1,180.00 | 200 |
| 2026-06-25 | ¥1,190.00 | 0.00% | ¥1,190.00 | ¥1,190.00 | ¥1,190.00 | 0 |
| 2026-06-24 | ¥1,190.00 | +3.21% | ¥1,160.00 | ¥1,190.00 | ¥1,160.00 | 800 |
| 2026-06-23 | ¥1,153.00 | -4.71% | ¥1,196.00 | ¥1,196.00 | ¥1,153.00 | 800 |
| 2026-06-22 | ¥1,210.00 | +0.83% | ¥1,210.00 | ¥1,210.00 | ¥1,210.00 | 100 |
| 2026-06-19 | ¥1,200.00 | -0.83% | ¥1,210.00 | ¥1,210.00 | ¥1,200.00 | 400 |
| 2026-06-18 | ¥1,210.00 | 0.00% | ¥1,210.00 | ¥1,210.00 | ¥1,210.00 | 0 |
| 2026-06-17 | ¥1,210.00 | +1.34% | ¥1,210.00 | ¥1,210.00 | ¥1,210.00 | 100 |
| 2026-06-16 | ¥1,194.00 | -1.40% | ¥1,194.00 | ¥1,194.00 | ¥1,194.00 | 100 |
| 2026-06-15 | ¥1,211.00 | 0.00% | ¥1,211.00 | ¥1,211.00 | ¥1,211.00 | 0 |
| 2026-06-12 | ¥1,211.00 | 0.00% | ¥1,211.00 | ¥1,211.00 | ¥1,211.00 | 0 |
| 2026-06-11 | ¥1,211.00 | 0.00% | ¥1,211.00 | ¥1,211.00 | ¥1,211.00 | 100 |
| 2026-06-10 | ¥1,211.00 | 0.00% | ¥1,211.00 | ¥1,211.00 | ¥1,211.00 | 200 |
| 2026-06-09 | ¥1,211.00 | +0.25% | ¥1,234.00 | ¥1,234.00 | ¥1,211.00 | 200 |
| 2026-06-08 | ¥1,208.00 | 0.00% | ¥1,208.00 | ¥1,208.00 | ¥1,208.00 | 100 |
| 2026-06-05 | ¥1,208.00 | +0.33% | ¥1,209.00 | ¥1,209.00 | ¥1,208.00 | 400 |
| 2026-06-04 | ¥1,204.00 | 0.00% | ¥1,204.00 | ¥1,204.00 | ¥1,204.00 | 0 |
| 2026-06-03 | ¥1,204.00 | +0.25% | ¥1,204.00 | ¥1,204.00 | ¥1,204.00 | 100 |
| 2026-06-02 | ¥1,201.00 | 0.00% | ¥1,201.00 | ¥1,201.00 | ¥1,201.00 | 0 |
| 2026-06-01 | ¥1,201.00 | 0.00% | ¥1,201.00 | ¥1,201.00 | ¥1,201.00 | 0 |
| 2026-05-29 | ¥1,201.00 | 0.00% | ¥1,201.00 | ¥1,201.00 | ¥1,201.00 | 0 |
| 2026-05-28 | ¥1,201.00 | 0.00% | ¥1,201.00 | ¥1,201.00 | ¥1,201.00 | 0 |
| 2026-05-27 | ¥1,201.00 | 0.00% | ¥1,201.00 | ¥1,201.00 | ¥1,201.00 | 0 |
| 2026-05-26 | ¥1,201.00 | -1.15% | ¥1,218.00 | ¥1,218.00 | ¥1,201.00 | 400 |
| 2026-05-25 | ¥1,215.00 | 0.00% | ¥1,215.00 | ¥1,215.00 | ¥1,215.00 | 0 |
| 2026-05-22 | ¥1,215.00 | +1.25% | ¥1,215.00 | ¥1,215.00 | ¥1,215.00 | 100 |