Last One Mile Co.,Ltd. 9252
TSE · Japan · Technology Services
¥4,160.00+50.00 (+1.22%)
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 | ¥4,160.00 | +1.22% | ¥4,115.00 | ¥4,160.00 | ¥4,050.00 | 19.80K |
| 2026-10-01 | ¥4,110.00 | +0.74% | ¥4,085.00 | ¥4,125.00 | ¥4,085.00 | 6.20K |
| 2026-09-30 | ¥4,080.00 | -0.61% | ¥4,110.00 | ¥4,120.00 | ¥4,065.00 | 7.20K |
| 2026-09-29 | ¥4,105.00 | 0.00% | ¥4,070.00 | ¥4,115.00 | ¥4,005.00 | 20.00K |
| 2026-09-28 | ¥4,105.00 | +0.49% | ¥4,080.00 | ¥4,105.00 | ¥4,055.00 | 5.90K |
| 2026-09-25 | ¥4,085.00 | -0.73% | ¥4,150.00 | ¥4,150.00 | ¥4,060.00 | 4.00K |
| 2026-09-24 | ¥4,115.00 | -1.08% | ¥4,160.00 | ¥4,160.00 | ¥3,990.00 | 16.70K |
| 2026-09-18 | ¥4,160.00 | 0.00% | ¥4,130.00 | ¥4,165.00 | ¥4,130.00 | 5.70K |
| 2026-09-17 | ¥4,160.00 | +1.59% | ¥4,100.00 | ¥4,220.00 | ¥4,100.00 | 15.40K |
| 2026-09-16 | ¥4,095.00 | -0.85% | ¥4,135.00 | ¥4,185.00 | ¥4,095.00 | 6.40K |
| 2026-09-15 | ¥4,130.00 | -0.48% | ¥4,165.00 | ¥4,180.00 | ¥4,130.00 | 5.60K |
| 2026-09-14 | ¥4,150.00 | +1.72% | ¥4,080.00 | ¥4,165.00 | ¥4,050.00 | 11.20K |
| 2026-09-11 | ¥4,080.00 | +0.62% | ¥4,065.00 | ¥4,105.00 | ¥4,055.00 | 9.30K |
| 2026-09-10 | ¥4,055.00 | +1.50% | ¥3,980.00 | ¥4,060.00 | ¥3,980.00 | 11.40K |
| 2026-09-09 | ¥3,995.00 | +0.50% | ¥3,995.00 | ¥4,010.00 | ¥3,965.00 | 40.90K |
| 2026-09-08 | ¥3,975.00 | -1.12% | ¥4,025.00 | ¥4,025.00 | ¥3,975.00 | 14.40K |
| 2026-09-07 | ¥4,020.00 | +0.50% | ¥4,025.00 | ¥4,060.00 | ¥4,020.00 | 4.20K |
| 2026-09-04 | ¥4,000.00 | +1.14% | ¥3,945.00 | ¥4,025.00 | ¥3,945.00 | 8.50K |
| 2026-09-03 | ¥3,955.00 | -0.13% | ¥3,940.00 | ¥3,960.00 | ¥3,930.00 | 1.90K |
| 2026-09-02 | ¥3,960.00 | -0.13% | ¥3,965.00 | ¥3,965.00 | ¥3,905.00 | 8.10K |
| 2026-09-01 | ¥3,965.00 | +1.41% | ¥3,910.00 | ¥3,965.00 | ¥3,875.00 | 11.00K |
| 2026-08-31 | ¥3,910.00 | +2.76% | ¥3,810.00 | ¥3,910.00 | ¥3,805.00 | 19.10K |
| 2026-08-28 | ¥3,805.00 | +0.26% | ¥3,835.00 | ¥3,835.00 | ¥3,790.00 | 2.00K |
| 2026-08-27 | ¥3,795.00 | -2.32% | ¥3,885.00 | ¥3,905.00 | ¥3,795.00 | 10.80K |
| 2026-08-26 | ¥3,885.00 | -0.38% | ¥3,900.00 | ¥3,900.00 | ¥3,865.00 | 5.10K |
| 2026-08-25 | ¥3,900.00 | +0.13% | ¥3,930.00 | ¥3,930.00 | ¥3,870.00 | 4.50K |
| 2026-08-24 | ¥3,895.00 | +0.78% | ¥3,870.00 | ¥3,945.00 | ¥3,870.00 | 11.90K |
| 2026-08-21 | ¥3,865.00 | -0.13% | ¥3,870.00 | ¥3,870.00 | ¥3,850.00 | 1.60K |
| 2026-08-20 | ¥3,870.00 | +0.91% | ¥3,880.00 | ¥3,890.00 | ¥3,840.00 | 2.90K |
| 2026-08-19 | ¥3,835.00 | -1.54% | ¥3,895.00 | ¥3,895.00 | ¥3,760.00 | 9.90K |
| 2026-08-18 | ¥3,895.00 | +1.96% | ¥3,835.00 | ¥3,910.00 | ¥3,835.00 | 4.10K |
| 2026-08-17 | ¥3,820.00 | -0.52% | ¥3,825.00 | ¥3,870.00 | ¥3,820.00 | 5.50K |
| 2026-08-14 | ¥3,840.00 | +1.32% | ¥3,800.00 | ¥3,870.00 | ¥3,800.00 | 9.10K |
| 2026-08-13 | ¥3,790.00 | +0.80% | ¥3,775.00 | ¥3,800.00 | ¥3,765.00 | 3.10K |
| 2026-08-12 | ¥3,760.00 | -0.40% | ¥3,805.00 | ¥3,810.00 | ¥3,760.00 | 3.10K |
| 2026-08-10 | ¥3,775.00 | -0.26% | ¥3,785.00 | ¥3,830.00 | ¥3,775.00 | 6.50K |
| 2026-08-07 | ¥3,785.00 | +0.13% | ¥3,775.00 | ¥3,795.00 | ¥3,740.00 | 2.30K |
| 2026-08-06 | ¥3,780.00 | 0.00% | ¥3,780.00 | ¥3,780.00 | ¥3,740.00 | 1.30K |
| 2026-08-05 | ¥3,780.00 | +1.34% | ¥3,780.00 | ¥3,795.00 | ¥3,755.00 | 1.30K |
| 2026-08-04 | ¥3,730.00 | +1.22% | ¥3,755.00 | ¥3,755.00 | ¥3,720.00 | 1.40K |
| 2026-08-03 | ¥3,685.00 | -1.21% | ¥3,700.00 | ¥3,730.00 | ¥3,675.00 | 7.20K |
| 2026-07-31 | ¥3,730.00 | -0.13% | ¥3,755.00 | ¥3,790.00 | ¥3,705.00 | 7.50K |
| 2026-07-30 | ¥3,735.00 | -1.84% | ¥3,805.00 | ¥3,845.00 | ¥3,735.00 | 2.90K |
| 2026-07-29 | ¥3,805.00 | -1.17% | ¥3,850.00 | ¥3,850.00 | ¥3,800.00 | 4.50K |
| 2026-07-28 | ¥3,850.00 | -0.26% | ¥3,850.00 | ¥3,855.00 | ¥3,840.00 | 2.80K |
| 2026-07-27 | ¥3,860.00 | +0.78% | ¥3,830.00 | ¥3,910.00 | ¥3,830.00 | 6.50K |
| 2026-07-24 | ¥3,830.00 | -0.39% | ¥3,845.00 | ¥3,845.00 | ¥3,830.00 | 1.60K |
| 2026-07-23 | ¥3,845.00 | -0.65% | ¥3,920.00 | ¥3,920.00 | ¥3,815.00 | 3.00K |
| 2026-07-22 | ¥3,870.00 | -2.03% | ¥3,950.00 | ¥3,950.00 | ¥3,855.00 | 9.00K |
| 2026-07-21 | ¥3,950.00 | +3.00% | ¥3,835.00 | ¥3,950.00 | ¥3,835.00 | 16.20K |
| 2026-07-17 | ¥3,835.00 | +1.19% | ¥3,735.00 | ¥3,900.00 | ¥3,735.00 | 19.30K |
| 2026-07-16 | ¥3,790.00 | +2.99% | ¥3,750.00 | ¥3,890.00 | ¥3,700.00 | 51.00K |
| 2026-07-15 | ¥3,680.00 | +2.79% | ¥3,580.00 | ¥3,700.00 | ¥3,570.00 | 27.00K |
| 2026-07-14 | ¥3,580.00 | +1.42% | ¥3,520.00 | ¥3,580.00 | ¥3,515.00 | 13.60K |
| 2026-07-13 | ¥3,530.00 | +0.57% | ¥3,560.00 | ¥3,565.00 | ¥3,490.00 | 6.10K |
| 2026-07-10 | ¥3,510.00 | +0.43% | ¥3,495.00 | ¥3,520.00 | ¥3,470.00 | 5.50K |
| 2026-07-09 | ¥3,495.00 | -2.65% | ¥3,580.00 | ¥3,580.00 | ¥3,450.00 | 15.90K |
| 2026-07-08 | ¥3,590.00 | 0.00% | ¥3,610.00 | ¥3,620.00 | ¥3,540.00 | 5.80K |
| 2026-07-07 | ¥3,590.00 | +0.84% | ¥3,540.00 | ¥3,670.00 | ¥3,540.00 | 10.00K |
| 2026-07-06 | ¥3,560.00 | +1.14% | ¥3,555.00 | ¥3,560.00 | ¥3,525.00 | 1.00K |
| 2026-07-03 | ¥3,520.00 | -0.71% | ¥3,545.00 | ¥3,565.00 | ¥3,510.00 | 7.10K |
| 2026-07-02 | ¥3,545.00 | +2.16% | ¥3,540.00 | ¥3,550.00 | ¥3,485.00 | 6.10K |
| 2026-07-01 | ¥3,470.00 | +0.29% | ¥3,470.00 | ¥3,500.00 | ¥3,440.00 | 1.80K |
| 2026-06-30 | ¥3,460.00 | -0.29% | ¥3,485.00 | ¥3,500.00 | ¥3,445.00 | 4.40K |
| 2026-06-29 | ¥3,470.00 | +0.87% | ¥3,475.00 | ¥3,475.00 | ¥3,440.00 | 2.70K |
| 2026-06-26 | ¥3,440.00 | 0.00% | ¥3,465.00 | ¥3,465.00 | ¥3,420.00 | 1.20K |
| 2026-06-25 | ¥3,440.00 | +1.62% | ¥3,440.00 | ¥3,440.00 | ¥3,430.00 | 800 |
| 2026-06-24 | ¥3,385.00 | -0.44% | ¥3,400.00 | ¥3,405.00 | ¥3,385.00 | 1.80K |
| 2026-06-23 | ¥3,400.00 | -0.87% | ¥3,410.00 | ¥3,430.00 | ¥3,395.00 | 1.60K |
| 2026-06-22 | ¥3,430.00 | +0.73% | ¥3,415.00 | ¥3,430.00 | ¥3,390.00 | 7.80K |
| 2026-06-19 | ¥3,405.00 | 0.00% | ¥3,405.00 | ¥3,450.00 | ¥3,400.00 | 1.00K |
| 2026-06-18 | ¥3,405.00 | +1.34% | ¥3,325.00 | ¥3,440.00 | ¥3,325.00 | 2.40K |
| 2026-06-17 | ¥3,360.00 | -0.15% | ¥3,365.00 | ¥3,405.00 | ¥3,360.00 | 1.60K |
| 2026-06-16 | ¥3,365.00 | -0.59% | ¥3,450.00 | ¥3,450.00 | ¥3,350.00 | 7.40K |
| 2026-06-15 | ¥3,385.00 | +0.89% | ¥3,355.00 | ¥3,415.00 | ¥3,355.00 | 21.40K |
| 2026-06-12 | ¥3,355.00 | -1.61% | ¥3,400.00 | ¥3,405.00 | ¥3,275.00 | 50.10K |
| 2026-06-11 | ¥3,410.00 | -1.73% | ¥3,450.00 | ¥3,510.00 | ¥3,400.00 | 3.60K |
| 2026-06-10 | ¥3,470.00 | +0.43% | ¥3,455.00 | ¥3,500.00 | ¥3,445.00 | 14.10K |
| 2026-06-09 | ¥3,455.00 | -0.72% | ¥3,545.00 | ¥3,545.00 | ¥3,455.00 | 4.50K |
| 2026-06-08 | ¥3,480.00 | -2.38% | ¥3,495.00 | ¥3,550.00 | ¥3,425.00 | 5.90K |
| 2026-06-05 | ¥3,565.00 | +3.48% | ¥3,490.00 | ¥3,635.00 | ¥3,450.00 | 18.20K |
| 2026-06-04 | ¥3,445.00 | -1.29% | ¥3,475.00 | ¥3,505.00 | ¥3,430.00 | 6.60K |
| 2026-06-03 | ¥3,490.00 | -2.51% | ¥3,570.00 | ¥3,580.00 | ¥3,455.00 | 18.40K |
| 2026-06-02 | ¥3,580.00 | +0.85% | ¥3,555.00 | ¥3,600.00 | ¥3,535.00 | 23.60K |
| 2026-06-01 | ¥3,550.00 | -5.33% | ¥3,700.00 | ¥3,750.00 | ¥3,550.00 | 13.40K |
| 2026-05-29 | ¥3,750.00 | +3.59% | ¥3,650.00 | ¥3,755.00 | ¥3,630.00 | 16.80K |
| 2026-05-28 | ¥3,620.00 | +0.14% | ¥3,610.00 | ¥3,655.00 | ¥3,600.00 | 9.10K |
| 2026-05-27 | ¥3,615.00 | -0.96% | ¥3,680.00 | ¥3,710.00 | ¥3,610.00 | 16.70K |
| 2026-05-26 | ¥3,650.00 | -1.48% | ¥3,655.00 | ¥3,685.00 | ¥3,650.00 | 6.20K |
| 2026-05-25 | ¥3,705.00 | -0.80% | ¥3,800.00 | ¥3,800.00 | ¥3,680.00 | 9.20K |