Land Business Co., Ltd. 8944
TSE · Japan · Finance
¥253.00-1.00 (-0.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥253.00 | -0.39% | ¥255.00 | ¥255.00 | ¥253.00 | 5.60K |
| 2026-10-01 | ¥254.00 | -0.39% | ¥253.00 | ¥255.00 | ¥252.00 | 40.10K |
| 2026-09-30 | ¥255.00 | +2.82% | ¥253.00 | ¥259.00 | ¥252.00 | 84.40K |
| 2026-09-29 | ¥248.00 | -1.98% | ¥252.00 | ¥252.00 | ¥245.00 | 57.90K |
| 2026-09-28 | ¥253.00 | +0.80% | ¥254.00 | ¥256.00 | ¥251.00 | 49.70K |
| 2026-09-25 | ¥251.00 | +0.80% | ¥251.00 | ¥253.00 | ¥250.00 | 14.40K |
| 2026-09-24 | ¥249.00 | -3.11% | ¥257.00 | ¥257.00 | ¥249.00 | 54.50K |
| 2026-09-18 | ¥257.00 | +1.98% | ¥252.00 | ¥259.00 | ¥250.00 | 61.20K |
| 2026-09-17 | ¥252.00 | +1.20% | ¥249.00 | ¥254.00 | ¥247.00 | 56.20K |
| 2026-09-16 | ¥249.00 | +0.40% | ¥247.00 | ¥250.00 | ¥247.00 | 20.80K |
| 2026-09-15 | ¥248.00 | -0.40% | ¥249.00 | ¥250.00 | ¥248.00 | 14.90K |
| 2026-09-14 | ¥249.00 | -0.40% | ¥249.00 | ¥249.00 | ¥245.00 | 24.20K |
| 2026-09-11 | ¥250.00 | +2.04% | ¥243.00 | ¥251.00 | ¥243.00 | 64.00K |
| 2026-09-10 | ¥245.00 | +0.82% | ¥242.00 | ¥246.00 | ¥242.00 | 20.50K |
| 2026-09-09 | ¥243.00 | -0.41% | ¥243.00 | ¥245.00 | ¥242.00 | 39.00K |
| 2026-09-08 | ¥244.00 | 0.00% | ¥242.00 | ¥245.00 | ¥242.00 | 44.60K |
| 2026-09-07 | ¥244.00 | 0.00% | ¥245.00 | ¥245.00 | ¥242.00 | 24.00K |
| 2026-09-04 | ¥244.00 | +0.83% | ¥241.00 | ¥244.00 | ¥241.00 | 25.20K |
| 2026-09-03 | ¥242.00 | +0.41% | ¥240.00 | ¥242.00 | ¥239.00 | 49.20K |
| 2026-09-02 | ¥241.00 | -0.41% | ¥241.00 | ¥242.00 | ¥239.00 | 89.40K |
| 2026-09-01 | ¥242.00 | -0.82% | ¥244.00 | ¥244.00 | ¥241.00 | 13.90K |
| 2026-08-31 | ¥244.00 | +0.41% | ¥244.00 | ¥246.00 | ¥243.00 | 81.30K |
| 2026-08-28 | ¥243.00 | +0.41% | ¥242.00 | ¥244.00 | ¥241.00 | 32.50K |
| 2026-08-27 | ¥242.00 | -0.41% | ¥240.00 | ¥242.00 | ¥240.00 | 60.10K |
| 2026-08-26 | ¥243.00 | -0.41% | ¥244.00 | ¥245.00 | ¥241.00 | 67.90K |
| 2026-08-25 | ¥244.00 | -0.41% | ¥245.00 | ¥246.00 | ¥244.00 | 6.10K |
| 2026-08-24 | ¥245.00 | +0.41% | ¥243.00 | ¥246.00 | ¥243.00 | 4.70K |
| 2026-08-21 | ¥244.00 | -0.81% | ¥247.00 | ¥247.00 | ¥242.00 | 59.30K |
| 2026-08-20 | ¥246.00 | +1.65% | ¥242.00 | ¥247.00 | ¥242.00 | 17.80K |
| 2026-08-19 | ¥242.00 | -1.22% | ¥245.00 | ¥248.00 | ¥242.00 | 59.60K |
| 2026-08-18 | ¥245.00 | -0.41% | ¥247.00 | ¥249.00 | ¥245.00 | 58.10K |
| 2026-08-17 | ¥246.00 | 0.00% | ¥245.00 | ¥251.00 | ¥245.00 | 80.60K |
| 2026-08-14 | ¥246.00 | +0.41% | ¥247.00 | ¥247.00 | ¥244.00 | 12.50K |
| 2026-08-13 | ¥245.00 | +1.24% | ¥241.00 | ¥246.00 | ¥241.00 | 13.10K |
| 2026-08-12 | ¥242.00 | -0.41% | ¥244.00 | ¥246.00 | ¥242.00 | 11.20K |
| 2026-08-10 | ¥243.00 | -1.62% | ¥247.00 | ¥248.00 | ¥243.00 | 21.70K |
| 2026-08-07 | ¥247.00 | +1.65% | ¥243.00 | ¥247.00 | ¥242.00 | 31.50K |
| 2026-08-06 | ¥243.00 | 0.00% | ¥243.00 | ¥247.00 | ¥242.00 | 45.90K |
| 2026-08-05 | ¥243.00 | -1.62% | ¥249.00 | ¥249.00 | ¥243.00 | 64.20K |
| 2026-08-04 | ¥247.00 | +0.82% | ¥243.00 | ¥253.00 | ¥243.00 | 67.20K |
| 2026-08-03 | ¥245.00 | 0.00% | ¥242.00 | ¥247.00 | ¥239.00 | 99.10K |
| 2026-07-31 | ¥245.00 | -0.81% | ¥246.00 | ¥248.00 | ¥244.00 | 100.60K |
| 2026-07-30 | ¥247.00 | +1.23% | ¥241.00 | ¥247.00 | ¥241.00 | 20.00K |
| 2026-07-29 | ¥244.00 | +0.41% | ¥243.00 | ¥244.00 | ¥240.00 | 25.10K |
| 2026-07-28 | ¥243.00 | -2.02% | ¥249.00 | ¥249.00 | ¥242.00 | 69.20K |
| 2026-07-27 | ¥248.00 | +2.06% | ¥243.00 | ¥248.00 | ¥242.00 | 80.70K |
| 2026-07-24 | ¥243.00 | -1.22% | ¥247.00 | ¥247.00 | ¥240.00 | 57.20K |
| 2026-07-23 | ¥246.00 | +0.41% | ¥243.00 | ¥249.00 | ¥243.00 | 25.00K |
| 2026-07-22 | ¥245.00 | -0.81% | ¥247.00 | ¥250.00 | ¥244.00 | 75.20K |
| 2026-07-21 | ¥247.00 | +1.65% | ¥244.00 | ¥247.00 | ¥242.00 | 35.20K |
| 2026-07-17 | ¥243.00 | -2.02% | ¥248.00 | ¥248.00 | ¥239.00 | 77.10K |
| 2026-07-16 | ¥248.00 | +2.90% | ¥241.00 | ¥253.00 | ¥241.00 | 138.20K |
| 2026-07-15 | ¥241.00 | +0.42% | ¥239.00 | ¥242.00 | ¥239.00 | 8.80K |
| 2026-07-14 | ¥240.00 | -0.83% | ¥239.00 | ¥243.00 | ¥239.00 | 12.00K |
| 2026-07-13 | ¥242.00 | 0.00% | ¥244.00 | ¥244.00 | ¥239.00 | 18.10K |
| 2026-07-10 | ¥242.00 | +0.41% | ¥242.00 | ¥243.00 | ¥238.00 | 17.70K |
| 2026-07-09 | ¥241.00 | +1.26% | ¥238.00 | ¥242.00 | ¥238.00 | 49.40K |
| 2026-07-08 | ¥238.00 | -0.42% | ¥236.00 | ¥241.00 | ¥236.00 | 127.10K |
| 2026-07-07 | ¥239.00 | -1.24% | ¥244.00 | ¥244.00 | ¥239.00 | 28.90K |
| 2026-07-06 | ¥242.00 | +1.68% | ¥238.00 | ¥242.00 | ¥238.00 | 73.30K |
| 2026-07-03 | ¥238.00 | 0.00% | ¥238.00 | ¥240.00 | ¥236.00 | 39.60K |
| 2026-07-02 | ¥238.00 | +0.85% | ¥236.00 | ¥240.00 | ¥236.00 | 24.50K |
| 2026-07-01 | ¥236.00 | -2.07% | ¥240.00 | ¥240.00 | ¥234.00 | 79.40K |
| 2026-06-30 | ¥241.00 | 0.00% | ¥242.00 | ¥242.00 | ¥238.00 | 31.80K |
| 2026-06-29 | ¥241.00 | +1.69% | ¥239.00 | ¥242.00 | ¥235.00 | 61.90K |
| 2026-06-26 | ¥237.00 | +2.60% | ¥234.00 | ¥240.00 | ¥231.00 | 136.20K |
| 2026-06-25 | ¥231.00 | -2.94% | ¥238.00 | ¥241.00 | ¥231.00 | 30.30K |
| 2026-06-24 | ¥238.00 | +0.42% | ¥237.00 | ¥240.00 | ¥237.00 | 14.50K |
| 2026-06-23 | ¥237.00 | -1.25% | ¥242.00 | ¥242.00 | ¥236.00 | 72.90K |
| 2026-06-22 | ¥240.00 | +0.42% | ¥240.00 | ¥243.00 | ¥238.00 | 33.80K |
| 2026-06-19 | ¥239.00 | +0.84% | ¥236.00 | ¥239.00 | ¥234.00 | 68.30K |
| 2026-06-18 | ¥237.00 | -2.07% | ¥245.00 | ¥246.00 | ¥236.00 | 76.80K |
| 2026-06-17 | ¥242.00 | +1.26% | ¥239.00 | ¥243.00 | ¥236.00 | 166.80K |
| 2026-06-16 | ¥239.00 | +2.58% | ¥234.00 | ¥239.00 | ¥231.00 | 92.20K |
| 2026-06-15 | ¥233.00 | 0.00% | ¥237.00 | ¥237.00 | ¥233.00 | 62.20K |
| 2026-06-12 | ¥233.00 | +3.10% | ¥228.00 | ¥235.00 | ¥226.00 | 60.20K |
| 2026-06-11 | ¥226.00 | -2.16% | ¥228.00 | ¥230.00 | ¥224.00 | 129.60K |
| 2026-06-10 | ¥231.00 | -1.28% | ¥232.00 | ¥233.00 | ¥228.00 | 101.50K |
| 2026-06-09 | ¥234.00 | +0.86% | ¥231.00 | ¥237.00 | ¥231.00 | 83.10K |
| 2026-06-08 | ¥232.00 | -4.13% | ¥237.00 | ¥238.00 | ¥225.00 | 260.50K |
| 2026-06-05 | ¥242.00 | +0.83% | ¥240.00 | ¥245.00 | ¥240.00 | 42.10K |
| 2026-06-04 | ¥240.00 | -2.44% | ¥242.00 | ¥245.00 | ¥239.00 | 131.30K |
| 2026-06-03 | ¥246.00 | +0.82% | ¥242.00 | ¥247.00 | ¥234.00 | 218.90K |
| 2026-06-02 | ¥244.00 | -1.61% | ¥243.00 | ¥247.00 | ¥236.00 | 244.60K |
| 2026-06-01 | ¥248.00 | -1.20% | ¥249.00 | ¥252.00 | ¥238.00 | 233.30K |
| 2026-05-29 | ¥251.00 | -1.57% | ¥255.00 | ¥264.00 | ¥251.00 | 252.10K |
| 2026-05-28 | ¥255.00 | -5.56% | ¥270.00 | ¥270.00 | ¥245.00 | 565.90K |
| 2026-05-27 | ¥270.00 | -2.17% | ¥275.00 | ¥283.00 | ¥266.00 | 188.60K |
| 2026-05-26 | ¥276.00 | +3.37% | ¥271.00 | ¥280.00 | ¥264.00 | 180.20K |
| 2026-05-25 | ¥267.00 | -1.48% | ¥279.00 | ¥285.00 | ¥263.00 | 331.70K |