Leopalace21 Corporation 8848
TSE · Japan · Finance
¥1,014.00-6.00 (-0.59%)
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 | ¥1,013.00 | -0.69% | ¥1,020.00 | ¥1,022.00 | ¥1,011.00 | 2.68M |
| 2026-10-01 | ¥1,020.00 | -0.20% | ¥1,020.00 | ¥1,022.00 | ¥1,019.00 | 2.25M |
| 2026-09-30 | ¥1,022.00 | +0.20% | ¥1,023.00 | ¥1,025.00 | ¥1,020.00 | 2.38M |
| 2026-09-29 | ¥1,020.00 | -1.35% | ¥1,030.00 | ¥1,034.00 | ¥1,019.00 | 3.05M |
| 2026-09-28 | ¥1,034.00 | +0.39% | ¥1,030.00 | ¥1,034.00 | ¥1,021.00 | 4.91M |
| 2026-09-25 | ¥1,030.00 | +0.88% | ¥1,015.00 | ¥1,030.00 | ¥1,014.00 | 3.94M |
| 2026-09-24 | ¥1,021.00 | -1.83% | ¥1,030.00 | ¥1,035.00 | ¥1,018.00 | 9.38M |
| 2026-09-18 | ¥1,040.00 | -1.89% | ¥1,040.00 | ¥1,050.00 | ¥1,030.00 | 8.35M |
| 2026-09-17 | ¥1,060.00 | +12.65% | ¥1,015.00 | ¥1,060.00 | ¥1,013.00 | 37.36M |
| 2026-09-16 | ¥941.00 | +18.96% | ¥941.00 | ¥941.00 | ¥941.00 | 758.70K |
| 2026-09-15 | ¥791.00 | +14.47% | ¥791.00 | ¥791.00 | ¥791.00 | 506.00K |
| 2026-09-14 | ¥691.00 | +5.18% | ¥667.00 | ¥714.00 | ¥664.00 | 4.45M |
| 2026-09-11 | ¥657.00 | +0.31% | ¥655.00 | ¥662.00 | ¥651.00 | 1.19M |
| 2026-09-10 | ¥655.00 | +0.31% | ¥650.00 | ¥662.00 | ¥650.00 | 978.50K |
| 2026-09-09 | ¥653.00 | +0.46% | ¥645.00 | ¥660.00 | ¥643.00 | 849.30K |
| 2026-09-08 | ¥650.00 | +1.72% | ¥639.00 | ¥656.00 | ¥635.00 | 935.40K |
| 2026-09-07 | ¥639.00 | -2.14% | ¥653.00 | ¥656.00 | ¥639.00 | 910.70K |
| 2026-09-04 | ¥653.00 | +0.46% | ¥645.00 | ¥658.00 | ¥645.00 | 919.90K |
| 2026-09-03 | ¥650.00 | +0.15% | ¥646.00 | ¥657.00 | ¥643.00 | 1.04M |
| 2026-09-02 | ¥649.00 | -0.76% | ¥648.00 | ¥658.00 | ¥645.00 | 1.13M |
| 2026-09-01 | ¥654.00 | +1.55% | ¥647.00 | ¥659.00 | ¥641.00 | 989.70K |
| 2026-08-31 | ¥644.00 | +1.58% | ¥631.00 | ¥650.00 | ¥628.00 | 1.46M |
| 2026-08-28 | ¥634.00 | +0.32% | ¥629.00 | ¥636.00 | ¥627.00 | 626.60K |
| 2026-08-27 | ¥632.00 | +0.64% | ¥627.00 | ¥635.00 | ¥622.00 | 1.14M |
| 2026-08-26 | ¥628.00 | -2.33% | ¥644.00 | ¥645.00 | ¥625.00 | 1.44M |
| 2026-08-25 | ¥643.00 | +0.78% | ¥641.00 | ¥649.00 | ¥640.00 | 916.10K |
| 2026-08-24 | ¥638.00 | -0.47% | ¥643.00 | ¥645.00 | ¥636.00 | 976.20K |
| 2026-08-21 | ¥641.00 | +1.42% | ¥631.00 | ¥641.00 | ¥631.00 | 834.60K |
| 2026-08-20 | ¥632.00 | +0.32% | ¥635.00 | ¥640.00 | ¥629.00 | 912.50K |
| 2026-08-19 | ¥630.00 | +0.80% | ¥629.00 | ¥630.00 | ¥623.00 | 853.10K |
| 2026-08-18 | ¥625.00 | +0.48% | ¥625.00 | ¥628.00 | ¥618.00 | 1.01M |
| 2026-08-17 | ¥622.00 | +0.32% | ¥625.00 | ¥632.00 | ¥621.00 | 874.60K |
| 2026-08-14 | ¥620.00 | -0.64% | ¥627.00 | ¥628.00 | ¥619.00 | 911.50K |
| 2026-08-13 | ¥624.00 | +0.81% | ¥615.00 | ¥626.00 | ¥615.00 | 1.04M |
| 2026-08-12 | ¥619.00 | -1.59% | ¥638.00 | ¥639.00 | ¥618.00 | 1.45M |
| 2026-08-10 | ¥629.00 | -6.68% | ¥615.00 | ¥636.00 | ¥605.00 | 3.45M |
| 2026-08-07 | ¥674.00 | +0.90% | ¥668.00 | ¥678.00 | ¥665.00 | 719.60K |
| 2026-08-06 | ¥668.00 | -0.74% | ¥673.00 | ¥677.00 | ¥661.00 | 916.50K |
| 2026-08-05 | ¥673.00 | +1.82% | ¥663.00 | ¥675.00 | ¥663.00 | 642.00K |
| 2026-08-04 | ¥661.00 | -1.64% | ¥674.00 | ¥676.00 | ¥661.00 | 942.60K |
| 2026-08-03 | ¥672.00 | -0.74% | ¥676.00 | ¥680.00 | ¥669.00 | 976.80K |
| 2026-07-31 | ¥677.00 | -2.45% | ¥686.00 | ¥691.00 | ¥677.00 | 1.31M |
| 2026-07-30 | ¥694.00 | -0.29% | ¥695.00 | ¥698.00 | ¥689.00 | 1.10M |
| 2026-07-29 | ¥696.00 | +4.04% | ¥671.00 | ¥702.00 | ¥667.00 | 1.88M |
| 2026-07-28 | ¥669.00 | +0.75% | ¥666.00 | ¥672.00 | ¥662.00 | 1.12M |
| 2026-07-27 | ¥664.00 | +2.15% | ¥658.00 | ¥665.00 | ¥651.00 | 1.04M |
| 2026-07-24 | ¥650.00 | -0.76% | ¥652.00 | ¥659.00 | ¥648.00 | 1.73M |
| 2026-07-23 | ¥655.00 | -1.95% | ¥665.00 | ¥665.00 | ¥652.00 | 874.00K |
| 2026-07-22 | ¥668.00 | -1.04% | ¥674.00 | ¥674.00 | ¥664.00 | 943.40K |
| 2026-07-21 | ¥675.00 | +2.12% | ¥663.00 | ¥679.00 | ¥662.00 | 1.02M |
| 2026-07-17 | ¥661.00 | -1.20% | ¥663.00 | ¥669.00 | ¥659.00 | 992.60K |
| 2026-07-16 | ¥669.00 | +0.60% | ¥667.00 | ¥675.00 | ¥666.00 | 762.80K |
| 2026-07-15 | ¥665.00 | -0.75% | ¥675.00 | ¥677.00 | ¥664.00 | 1.06M |
| 2026-07-14 | ¥670.00 | +0.75% | ¥669.00 | ¥677.00 | ¥666.00 | 858.90K |
| 2026-07-13 | ¥665.00 | -0.15% | ¥672.00 | ¥675.00 | ¥662.00 | 848.40K |
| 2026-07-10 | ¥666.00 | 0.00% | ¥665.00 | ¥673.00 | ¥661.00 | 627.10K |
| 2026-07-09 | ¥666.00 | -1.33% | ¥671.00 | ¥679.00 | ¥666.00 | 820.20K |
| 2026-07-08 | ¥675.00 | +1.96% | ¥660.00 | ¥678.00 | ¥659.00 | 1.38M |
| 2026-07-07 | ¥662.00 | +0.46% | ¥660.00 | ¥665.00 | ¥653.00 | 776.90K |
| 2026-07-06 | ¥659.00 | +1.70% | ¥648.00 | ¥661.00 | ¥647.00 | 785.20K |
| 2026-07-03 | ¥648.00 | +0.15% | ¥650.00 | ¥656.00 | ¥646.00 | 790.40K |
| 2026-07-02 | ¥647.00 | +1.73% | ¥644.00 | ¥654.00 | ¥644.00 | 753.10K |
| 2026-07-01 | ¥636.00 | -2.45% | ¥648.00 | ¥650.00 | ¥634.00 | 1.08M |
| 2026-06-30 | ¥652.00 | 0.00% | ¥652.00 | ¥659.00 | ¥650.00 | 1.06M |
| 2026-06-29 | ¥652.00 | +1.56% | ¥650.00 | ¥654.00 | ¥639.00 | 1.44M |
| 2026-06-26 | ¥642.00 | +1.26% | ¥634.00 | ¥642.00 | ¥632.00 | 767.00K |
| 2026-06-25 | ¥634.00 | +1.77% | ¥633.00 | ¥642.00 | ¥626.00 | 1.05M |
| 2026-06-24 | ¥623.00 | +0.48% | ¥625.00 | ¥629.00 | ¥619.00 | 989.50K |
| 2026-06-23 | ¥620.00 | +0.32% | ¥625.00 | ¥626.00 | ¥611.00 | 1.21M |
| 2026-06-22 | ¥618.00 | 0.00% | ¥610.00 | ¥620.00 | ¥604.00 | 1.06M |
| 2026-06-19 | ¥618.00 | +0.82% | ¥608.00 | ¥618.00 | ¥608.00 | 987.50K |
| 2026-06-18 | ¥613.00 | 0.00% | ¥611.00 | ¥614.00 | ¥605.00 | 736.70K |
| 2026-06-17 | ¥613.00 | -0.49% | ¥625.00 | ¥626.00 | ¥609.00 | 946.10K |
| 2026-06-16 | ¥616.00 | -1.12% | ¥621.00 | ¥623.00 | ¥611.00 | 1.27M |
| 2026-06-15 | ¥623.00 | +0.81% | ¥630.00 | ¥634.00 | ¥622.00 | 1.03M |
| 2026-06-12 | ¥618.00 | +0.98% | ¥617.00 | ¥623.00 | ¥612.00 | 976.80K |
| 2026-06-11 | ¥612.00 | -0.97% | ¥616.00 | ¥620.00 | ¥606.00 | 859.20K |
| 2026-06-10 | ¥618.00 | +0.65% | ¥624.00 | ¥625.00 | ¥612.00 | 1.10M |
| 2026-06-09 | ¥614.00 | +0.16% | ¥618.00 | ¥622.00 | ¥612.00 | 856.50K |
| 2026-06-08 | ¥613.00 | -0.81% | ¥615.00 | ¥623.00 | ¥604.00 | 900.00K |
| 2026-06-05 | ¥618.00 | +0.98% | ¥618.00 | ¥629.00 | ¥615.00 | 917.20K |
| 2026-06-04 | ¥612.00 | -1.29% | ¥611.00 | ¥616.00 | ¥607.00 | 862.60K |
| 2026-06-03 | ¥620.00 | +1.81% | ¥606.00 | ¥621.00 | ¥603.00 | 1.11M |
| 2026-06-02 | ¥609.00 | -1.14% | ¥602.00 | ¥614.00 | ¥598.00 | 1.38M |
| 2026-06-01 | ¥616.00 | -1.12% | ¥622.00 | ¥622.00 | ¥608.00 | 1.21M |
| 2026-05-29 | ¥623.00 | -1.11% | ¥632.00 | ¥642.00 | ¥623.00 | 1.91M |
| 2026-05-28 | ¥630.00 | -0.63% | ¥633.00 | ¥634.00 | ¥624.00 | 947.30K |
| 2026-05-27 | ¥634.00 | -0.47% | ¥636.00 | ¥640.00 | ¥626.00 | 804.50K |
| 2026-05-26 | ¥637.00 | -0.62% | ¥644.00 | ¥647.00 | ¥634.00 | 847.30K |
| 2026-05-25 | ¥641.00 | +1.10% | ¥634.00 | ¥644.00 | ¥626.00 | 1.49M |