Lapine Co., Ltd. 8143
TSE · Japan · Consumer Non-Durables
¥153.00-2.00 (-1.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥153.00 | -1.29% | ¥156.00 | ¥156.00 | ¥153.00 | 7.10K |
| 2026-10-05 | ¥155.00 | -3.13% | ¥160.00 | ¥161.00 | ¥155.00 | 22.60K |
| 2026-10-02 | ¥160.00 | +3.23% | ¥153.00 | ¥160.00 | ¥151.00 | 30.20K |
| 2026-10-01 | ¥155.00 | +1.97% | ¥150.00 | ¥168.00 | ¥149.00 | 122.80K |
| 2026-09-30 | ¥152.00 | -1.94% | ¥155.00 | ¥155.00 | ¥149.00 | 47.00K |
| 2026-09-29 | ¥155.00 | -1.27% | ¥159.00 | ¥159.00 | ¥150.00 | 56.30K |
| 2026-09-28 | ¥157.00 | -5.42% | ¥165.00 | ¥165.00 | ¥156.00 | 53.70K |
| 2026-09-25 | ¥166.00 | +1.84% | ¥168.00 | ¥191.00 | ¥161.00 | 412.40K |
| 2026-09-24 | ¥163.00 | -10.93% | ¥183.00 | ¥184.00 | ¥161.00 | 183.60K |
| 2026-09-18 | ¥183.00 | +1.10% | ¥185.00 | ¥196.00 | ¥175.00 | 271.30K |
| 2026-09-17 | ¥181.00 | -14.62% | ¥204.00 | ¥204.00 | ¥180.00 | 551.40K |
| 2026-09-16 | ¥212.00 | +28.48% | ¥161.00 | ¥212.00 | ¥158.00 | 1.84M |
| 2026-09-15 | ¥165.00 | +14.58% | ¥145.00 | ¥187.00 | ¥145.00 | 1.17M |
| 2026-09-14 | ¥144.00 | +0.70% | ¥144.00 | ¥144.00 | ¥144.00 | 900 |
| 2026-09-11 | ¥143.00 | -0.69% | ¥145.00 | ¥145.00 | ¥143.00 | 8.00K |
| 2026-09-10 | ¥144.00 | +1.41% | ¥143.00 | ¥145.00 | ¥143.00 | 6.40K |
| 2026-09-09 | ¥142.00 | 0.00% | ¥142.00 | ¥145.00 | ¥142.00 | 17.60K |
| 2026-09-08 | ¥142.00 | -0.70% | ¥143.00 | ¥143.00 | ¥142.00 | 20.70K |
| 2026-09-07 | ¥143.00 | +0.70% | ¥145.00 | ¥145.00 | ¥142.00 | 2.60K |
| 2026-09-04 | ¥142.00 | 0.00% | ¥142.00 | ¥142.00 | ¥142.00 | 0 |
| 2026-09-03 | ¥142.00 | +0.71% | ¥142.00 | ¥142.00 | ¥142.00 | 2.30K |
| 2026-09-02 | ¥141.00 | 0.00% | ¥141.00 | ¥141.00 | ¥141.00 | 1.40K |
| 2026-09-01 | ¥141.00 | -0.70% | ¥141.00 | ¥143.00 | ¥141.00 | 2.20K |
| 2026-08-31 | ¥142.00 | 0.00% | ¥143.00 | ¥146.00 | ¥142.00 | 13.40K |
| 2026-08-28 | ¥142.00 | 0.00% | ¥143.00 | ¥143.00 | ¥142.00 | 2.40K |
| 2026-08-27 | ¥142.00 | 0.00% | ¥142.00 | ¥143.00 | ¥142.00 | 5.20K |
| 2026-08-26 | ¥142.00 | +0.71% | ¥141.00 | ¥142.00 | ¥141.00 | 700 |
| 2026-08-25 | ¥141.00 | +0.71% | ¥140.00 | ¥141.00 | ¥139.00 | 10.80K |
| 2026-08-24 | ¥140.00 | -0.71% | ¥140.00 | ¥144.00 | ¥140.00 | 10.90K |
| 2026-08-21 | ¥141.00 | +0.71% | ¥140.00 | ¥143.00 | ¥140.00 | 4.90K |
| 2026-08-20 | ¥140.00 | -0.71% | ¥141.00 | ¥141.00 | ¥140.00 | 2.50K |
| 2026-08-19 | ¥141.00 | 0.00% | ¥140.00 | ¥142.00 | ¥140.00 | 1.00K |
| 2026-08-18 | ¥141.00 | -3.42% | ¥145.00 | ¥147.00 | ¥139.00 | 9.30K |
| 2026-08-17 | ¥146.00 | 0.00% | ¥144.00 | ¥147.00 | ¥144.00 | 2.90K |
| 2026-08-14 | ¥146.00 | 0.00% | ¥145.00 | ¥146.00 | ¥145.00 | 1.60K |
| 2026-08-13 | ¥146.00 | +0.69% | ¥145.00 | ¥146.00 | ¥145.00 | 800 |
| 2026-08-12 | ¥145.00 | -0.68% | ¥146.00 | ¥146.00 | ¥145.00 | 17.70K |
| 2026-08-10 | ¥146.00 | +0.69% | ¥145.00 | ¥150.00 | ¥145.00 | 13.10K |
| 2026-08-07 | ¥145.00 | -0.68% | ¥146.00 | ¥146.00 | ¥145.00 | 1.70K |
| 2026-08-06 | ¥146.00 | +1.39% | ¥145.00 | ¥146.00 | ¥143.00 | 3.80K |
| 2026-08-05 | ¥144.00 | +0.70% | ¥141.00 | ¥147.00 | ¥141.00 | 7.00K |
| 2026-08-04 | ¥143.00 | +0.70% | ¥142.00 | ¥143.00 | ¥142.00 | 600 |
| 2026-08-03 | ¥142.00 | -1.39% | ¥143.00 | ¥143.00 | ¥142.00 | 900 |
| 2026-07-31 | ¥144.00 | +0.70% | ¥145.00 | ¥145.00 | ¥143.00 | 1.60K |
| 2026-07-30 | ¥143.00 | +0.70% | ¥145.00 | ¥145.00 | ¥142.00 | 1.90K |
| 2026-07-29 | ¥142.00 | -1.39% | ¥144.00 | ¥144.00 | ¥142.00 | 1.10K |
| 2026-07-28 | ¥144.00 | -0.69% | ¥144.00 | ¥145.00 | ¥142.00 | 3.80K |
| 2026-07-27 | ¥145.00 | +1.40% | ¥146.00 | ¥146.00 | ¥145.00 | 2.40K |
| 2026-07-24 | ¥143.00 | -1.38% | ¥141.00 | ¥148.00 | ¥141.00 | 6.80K |
| 2026-07-23 | ¥145.00 | +2.11% | ¥143.00 | ¥146.00 | ¥143.00 | 4.90K |
| 2026-07-22 | ¥142.00 | -1.39% | ¥141.00 | ¥148.00 | ¥141.00 | 5.80K |
| 2026-07-21 | ¥144.00 | -0.69% | ¥142.00 | ¥144.00 | ¥139.00 | 17.40K |
| 2026-07-17 | ¥145.00 | 0.00% | ¥144.00 | ¥149.00 | ¥144.00 | 7.20K |
| 2026-07-16 | ¥145.00 | 0.00% | ¥145.00 | ¥148.00 | ¥143.00 | 3.50K |
| 2026-07-15 | ¥145.00 | -0.68% | ¥151.00 | ¥152.00 | ¥144.00 | 11.60K |
| 2026-07-14 | ¥146.00 | -2.67% | ¥153.00 | ¥153.00 | ¥146.00 | 8.80K |
| 2026-07-13 | ¥150.00 | -0.66% | ¥147.00 | ¥153.00 | ¥147.00 | 11.30K |
| 2026-07-10 | ¥151.00 | +7.09% | ¥142.00 | ¥153.00 | ¥142.00 | 38.90K |
| 2026-07-09 | ¥141.00 | 0.00% | ¥140.00 | ¥142.00 | ¥140.00 | 3.50K |
| 2026-07-08 | ¥141.00 | -0.70% | ¥140.00 | ¥142.00 | ¥140.00 | 3.60K |
| 2026-07-07 | ¥142.00 | +0.71% | ¥142.00 | ¥143.00 | ¥140.00 | 9.00K |
| 2026-07-06 | ¥141.00 | 0.00% | ¥143.00 | ¥144.00 | ¥140.00 | 37.80K |
| 2026-07-03 | ¥141.00 | +1.44% | ¥139.00 | ¥143.00 | ¥139.00 | 4.30K |
| 2026-07-02 | ¥139.00 | 0.00% | ¥142.00 | ¥142.00 | ¥138.00 | 7.10K |
| 2026-07-01 | ¥139.00 | -4.79% | ¥145.00 | ¥150.00 | ¥135.00 | 49.00K |
| 2026-06-30 | ¥146.00 | +0.69% | ¥145.00 | ¥146.00 | ¥143.00 | 2.40K |
| 2026-06-29 | ¥145.00 | -2.03% | ¥150.00 | ¥150.00 | ¥145.00 | 2.60K |
| 2026-06-26 | ¥148.00 | +1.37% | ¥147.00 | ¥150.00 | ¥145.00 | 5.50K |
| 2026-06-25 | ¥146.00 | -2.01% | ¥146.00 | ¥151.00 | ¥146.00 | 48.80K |
| 2026-06-24 | ¥149.00 | +0.68% | ¥153.00 | ¥153.00 | ¥146.00 | 4.00K |
| 2026-06-23 | ¥148.00 | -3.90% | ¥150.00 | ¥155.00 | ¥147.00 | 5.70K |
| 2026-06-22 | ¥154.00 | 0.00% | ¥156.00 | ¥158.00 | ¥150.00 | 4.80K |
| 2026-06-19 | ¥154.00 | -1.28% | ¥151.00 | ¥169.00 | ¥151.00 | 19.70K |
| 2026-06-18 | ¥156.00 | -4.88% | ¥159.00 | ¥159.00 | ¥154.00 | 2.50K |
| 2026-06-17 | ¥164.00 | +5.13% | ¥150.00 | ¥164.00 | ¥149.00 | 20.90K |
| 2026-06-16 | ¥156.00 | -1.27% | ¥156.00 | ¥163.00 | ¥154.00 | 1.40K |
| 2026-06-15 | ¥158.00 | +0.64% | ¥159.00 | ¥160.00 | ¥152.00 | 5.10K |
| 2026-06-12 | ¥157.00 | -0.63% | ¥154.00 | ¥163.00 | ¥154.00 | 5.00K |
| 2026-06-11 | ¥158.00 | +1.94% | ¥162.00 | ¥162.00 | ¥153.00 | 7.70K |
| 2026-06-10 | ¥155.00 | -8.28% | ¥169.00 | ¥169.00 | ¥150.00 | 31.70K |
| 2026-06-09 | ¥169.00 | -1.17% | ¥174.00 | ¥174.00 | ¥167.00 | 6.70K |
| 2026-06-08 | ¥171.00 | -3.39% | ¥173.00 | ¥175.00 | ¥170.00 | 3.20K |
| 2026-06-05 | ¥177.00 | +1.72% | ¥174.00 | ¥177.00 | ¥174.00 | 700 |
| 2026-06-04 | ¥174.00 | 0.00% | ¥170.00 | ¥177.00 | ¥167.00 | 9.80K |
| 2026-06-03 | ¥174.00 | -1.69% | ¥176.00 | ¥176.00 | ¥174.00 | 1.00K |
| 2026-06-02 | ¥177.00 | -1.12% | ¥178.00 | ¥178.00 | ¥177.00 | 300 |
| 2026-06-01 | ¥179.00 | 0.00% | ¥183.00 | ¥183.00 | ¥179.00 | 13.80K |
| 2026-05-29 | ¥179.00 | -0.56% | ¥178.00 | ¥180.00 | ¥176.00 | 3.20K |
| 2026-05-28 | ¥180.00 | +0.56% | ¥174.00 | ¥180.00 | ¥172.00 | 3.20K |
| 2026-05-27 | ¥179.00 | -1.65% | ¥177.00 | ¥183.00 | ¥176.00 | 1.50K |