Luckland Co., Ltd. 9612
TSE · Japan · Industrial Services
¥1,229.00-12.00 (-0.97%)
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 | ¥1,229.00 | -0.97% | ¥1,241.00 | ¥1,250.00 | ¥1,227.00 | 59.10K |
| 2026-10-01 | ¥1,241.00 | -1.12% | ¥1,246.00 | ¥1,249.00 | ¥1,241.00 | 27.40K |
| 2026-09-30 | ¥1,255.00 | +0.16% | ¥1,250.00 | ¥1,257.00 | ¥1,246.00 | 24.30K |
| 2026-09-29 | ¥1,253.00 | -0.08% | ¥1,236.00 | ¥1,261.00 | ¥1,231.00 | 39.10K |
| 2026-09-28 | ¥1,254.00 | -0.24% | ¥1,255.00 | ¥1,270.00 | ¥1,245.00 | 50.40K |
| 2026-09-25 | ¥1,257.00 | +1.13% | ¥1,243.00 | ¥1,257.00 | ¥1,229.00 | 50.40K |
| 2026-09-24 | ¥1,243.00 | 0.00% | ¥1,241.00 | ¥1,279.00 | ¥1,222.00 | 99.50K |
| 2026-09-18 | ¥1,243.00 | +1.22% | ¥1,217.00 | ¥1,252.00 | ¥1,217.00 | 77.20K |
| 2026-09-17 | ¥1,228.00 | +0.66% | ¥1,215.00 | ¥1,230.00 | ¥1,215.00 | 29.20K |
| 2026-09-16 | ¥1,220.00 | -0.25% | ¥1,214.00 | ¥1,223.00 | ¥1,214.00 | 27.00K |
| 2026-09-15 | ¥1,223.00 | +0.58% | ¥1,207.00 | ¥1,224.00 | ¥1,207.00 | 36.10K |
| 2026-09-14 | ¥1,216.00 | +3.05% | ¥1,178.00 | ¥1,219.00 | ¥1,175.00 | 56.00K |
| 2026-09-11 | ¥1,180.00 | +0.17% | ¥1,160.00 | ¥1,187.00 | ¥1,155.00 | 51.20K |
| 2026-09-10 | ¥1,178.00 | -1.09% | ¥1,185.00 | ¥1,188.00 | ¥1,171.00 | 38.40K |
| 2026-09-09 | ¥1,191.00 | -0.42% | ¥1,194.00 | ¥1,204.00 | ¥1,187.00 | 39.80K |
| 2026-09-08 | ¥1,196.00 | -0.58% | ¥1,201.00 | ¥1,208.00 | ¥1,196.00 | 29.90K |
| 2026-09-07 | ¥1,203.00 | -1.07% | ¥1,205.00 | ¥1,210.00 | ¥1,196.00 | 40.40K |
| 2026-09-04 | ¥1,216.00 | +0.58% | ¥1,205.00 | ¥1,220.00 | ¥1,195.00 | 65.80K |
| 2026-09-03 | ¥1,209.00 | +0.50% | ¥1,208.00 | ¥1,225.00 | ¥1,203.00 | 45.30K |
| 2026-09-02 | ¥1,203.00 | -2.20% | ¥1,219.00 | ¥1,222.00 | ¥1,203.00 | 67.30K |
| 2026-09-01 | ¥1,230.00 | 0.00% | ¥1,225.00 | ¥1,235.00 | ¥1,218.00 | 62.50K |
| 2026-08-31 | ¥1,230.00 | -1.13% | ¥1,240.00 | ¥1,240.00 | ¥1,224.00 | 56.20K |
| 2026-08-28 | ¥1,244.00 | +0.24% | ¥1,246.00 | ¥1,254.00 | ¥1,238.00 | 44.20K |
| 2026-08-27 | ¥1,241.00 | -1.12% | ¥1,253.00 | ¥1,256.00 | ¥1,234.00 | 34.30K |
| 2026-08-26 | ¥1,255.00 | +1.37% | ¥1,238.00 | ¥1,261.00 | ¥1,233.00 | 40.40K |
| 2026-08-25 | ¥1,238.00 | +0.65% | ¥1,233.00 | ¥1,255.00 | ¥1,227.00 | 48.00K |
| 2026-08-24 | ¥1,230.00 | -1.76% | ¥1,252.00 | ¥1,255.00 | ¥1,229.00 | 59.30K |
| 2026-08-21 | ¥1,252.00 | -1.57% | ¥1,272.00 | ¥1,272.00 | ¥1,248.00 | 50.20K |
| 2026-08-20 | ¥1,272.00 | +1.76% | ¥1,250.00 | ¥1,274.00 | ¥1,243.00 | 37.40K |
| 2026-08-19 | ¥1,250.00 | -1.88% | ¥1,265.00 | ¥1,268.00 | ¥1,235.00 | 73.90K |
| 2026-08-18 | ¥1,274.00 | -0.08% | ¥1,269.00 | ¥1,274.00 | ¥1,235.00 | 90.20K |
| 2026-08-17 | ¥1,275.00 | -0.86% | ¥1,281.00 | ¥1,304.00 | ¥1,250.00 | 136.70K |
| 2026-08-14 | ¥1,286.00 | +0.94% | ¥1,279.00 | ¥1,305.00 | ¥1,233.00 | 205.60K |
| 2026-08-13 | ¥1,274.00 | +0.47% | ¥1,270.00 | ¥1,285.00 | ¥1,218.00 | 235.20K |
| 2026-08-12 | ¥1,268.00 | 0.00% | ¥1,268.00 | ¥1,282.00 | ¥1,264.00 | 41.40K |
| 2026-08-10 | ¥1,268.00 | -0.86% | ¥1,222.00 | ¥1,285.00 | ¥1,194.00 | 147.70K |
| 2026-08-07 | ¥1,279.00 | +1.51% | ¥1,279.00 | ¥1,286.00 | ¥1,253.00 | 41.00K |
| 2026-08-06 | ¥1,260.00 | +0.32% | ¥1,251.00 | ¥1,272.00 | ¥1,243.00 | 34.60K |
| 2026-08-05 | ¥1,256.00 | +0.40% | ¥1,254.00 | ¥1,278.00 | ¥1,254.00 | 30.30K |
| 2026-08-04 | ¥1,251.00 | -0.40% | ¥1,259.00 | ¥1,270.00 | ¥1,249.00 | 34.80K |
| 2026-08-03 | ¥1,256.00 | -1.49% | ¥1,275.00 | ¥1,276.00 | ¥1,246.00 | 31.50K |
| 2026-07-31 | ¥1,275.00 | +0.71% | ¥1,266.00 | ¥1,310.00 | ¥1,264.00 | 42.60K |
| 2026-07-30 | ¥1,266.00 | -1.09% | ¥1,261.00 | ¥1,305.00 | ¥1,259.00 | 108.90K |
| 2026-07-29 | ¥1,280.00 | +1.75% | ¥1,262.00 | ¥1,284.00 | ¥1,245.00 | 43.30K |
| 2026-07-28 | ¥1,258.00 | -2.02% | ¥1,272.00 | ¥1,274.00 | ¥1,252.00 | 27.20K |
| 2026-07-27 | ¥1,284.00 | +1.99% | ¥1,284.00 | ¥1,292.00 | ¥1,258.00 | 36.50K |
| 2026-07-24 | ¥1,259.00 | -1.18% | ¥1,264.00 | ¥1,268.00 | ¥1,242.00 | 32.80K |
| 2026-07-23 | ¥1,274.00 | -1.92% | ¥1,310.00 | ¥1,313.00 | ¥1,270.00 | 25.50K |
| 2026-07-22 | ¥1,299.00 | -0.84% | ¥1,310.00 | ¥1,311.00 | ¥1,278.00 | 30.00K |
| 2026-07-21 | ¥1,310.00 | +4.05% | ¥1,268.00 | ¥1,322.00 | ¥1,261.00 | 61.60K |
| 2026-07-17 | ¥1,259.00 | +0.48% | ¥1,250.00 | ¥1,270.00 | ¥1,227.00 | 44.00K |
| 2026-07-16 | ¥1,253.00 | -2.34% | ¥1,293.00 | ¥1,298.00 | ¥1,253.00 | 31.40K |
| 2026-07-15 | ¥1,283.00 | +0.86% | ¥1,276.00 | ¥1,293.00 | ¥1,276.00 | 23.40K |
| 2026-07-14 | ¥1,272.00 | -1.47% | ¥1,292.00 | ¥1,300.00 | ¥1,272.00 | 25.90K |
| 2026-07-13 | ¥1,291.00 | +0.70% | ¥1,282.00 | ¥1,304.00 | ¥1,272.00 | 31.80K |
| 2026-07-10 | ¥1,282.00 | +2.07% | ¥1,272.00 | ¥1,291.00 | ¥1,261.00 | 26.80K |
| 2026-07-09 | ¥1,256.00 | +0.24% | ¥1,255.00 | ¥1,268.00 | ¥1,235.00 | 34.70K |
| 2026-07-08 | ¥1,253.00 | -0.40% | ¥1,258.00 | ¥1,264.00 | ¥1,236.00 | 37.20K |
| 2026-07-07 | ¥1,258.00 | -1.10% | ¥1,275.00 | ¥1,280.00 | ¥1,239.00 | 50.90K |
| 2026-07-06 | ¥1,272.00 | +4.09% | ¥1,233.00 | ¥1,272.00 | ¥1,231.00 | 34.80K |
| 2026-07-03 | ¥1,222.00 | +0.16% | ¥1,220.00 | ¥1,230.00 | ¥1,207.00 | 36.60K |
| 2026-07-02 | ¥1,220.00 | +2.87% | ¥1,193.00 | ¥1,245.00 | ¥1,193.00 | 42.30K |
| 2026-07-01 | ¥1,186.00 | +0.08% | ¥1,182.00 | ¥1,194.00 | ¥1,181.00 | 14.60K |
| 2026-06-30 | ¥1,185.00 | +0.25% | ¥1,196.00 | ¥1,198.00 | ¥1,171.00 | 23.80K |
| 2026-06-29 | ¥1,182.00 | -1.34% | ¥1,194.00 | ¥1,209.00 | ¥1,182.00 | 23.30K |
| 2026-06-26 | ¥1,198.00 | +1.10% | ¥1,186.00 | ¥1,202.00 | ¥1,183.00 | 133.20K |
| 2026-06-25 | ¥1,185.00 | -1.17% | ¥1,204.00 | ¥1,213.00 | ¥1,183.00 | 33.20K |
| 2026-06-24 | ¥1,199.00 | -0.33% | ¥1,209.00 | ¥1,218.00 | ¥1,195.00 | 31.10K |
| 2026-06-23 | ¥1,203.00 | -2.27% | ¥1,232.00 | ¥1,235.00 | ¥1,203.00 | 30.80K |
| 2026-06-22 | ¥1,231.00 | -1.36% | ¥1,246.00 | ¥1,266.00 | ¥1,231.00 | 23.20K |
| 2026-06-19 | ¥1,248.00 | -1.89% | ¥1,270.00 | ¥1,270.00 | ¥1,238.00 | 21.70K |
| 2026-06-18 | ¥1,272.00 | +1.44% | ¥1,255.00 | ¥1,276.00 | ¥1,254.00 | 16.50K |
| 2026-06-17 | ¥1,254.00 | +0.72% | ¥1,244.00 | ¥1,279.00 | ¥1,244.00 | 23.60K |
| 2026-06-16 | ¥1,245.00 | +0.40% | ¥1,243.00 | ¥1,269.00 | ¥1,220.00 | 26.10K |
| 2026-06-15 | ¥1,240.00 | +7.17% | ¥1,180.00 | ¥1,246.00 | ¥1,176.00 | 93.70K |
| 2026-06-12 | ¥1,157.00 | -3.26% | ¥1,184.00 | ¥1,185.00 | ¥1,157.00 | 70.50K |
| 2026-06-11 | ¥1,196.00 | -2.21% | ¥1,211.00 | ¥1,211.00 | ¥1,187.00 | 60.30K |
| 2026-06-10 | ¥1,223.00 | -0.57% | ¥1,228.00 | ¥1,230.00 | ¥1,202.00 | 24.80K |
| 2026-06-09 | ¥1,230.00 | +0.82% | ¥1,234.00 | ¥1,258.00 | ¥1,224.00 | 26.40K |
| 2026-06-08 | ¥1,220.00 | -1.85% | ¥1,220.00 | ¥1,242.00 | ¥1,206.00 | 40.50K |
| 2026-06-05 | ¥1,243.00 | +1.80% | ¥1,241.00 | ¥1,269.00 | ¥1,237.00 | 28.80K |
| 2026-06-04 | ¥1,221.00 | -3.48% | ¥1,262.00 | ¥1,280.00 | ¥1,221.00 | 54.30K |
| 2026-06-03 | ¥1,265.00 | +1.52% | ¥1,246.00 | ¥1,273.00 | ¥1,215.00 | 63.60K |
| 2026-06-02 | ¥1,246.00 | -3.63% | ¥1,288.00 | ¥1,288.00 | ¥1,246.00 | 84.40K |
| 2026-06-01 | ¥1,293.00 | -1.45% | ¥1,310.00 | ¥1,330.00 | ¥1,291.00 | 41.80K |
| 2026-05-29 | ¥1,312.00 | -1.65% | ¥1,328.00 | ¥1,351.00 | ¥1,312.00 | 29.50K |
| 2026-05-28 | ¥1,334.00 | +1.99% | ¥1,300.00 | ¥1,334.00 | ¥1,300.00 | 27.90K |
| 2026-05-27 | ¥1,308.00 | -1.73% | ¥1,331.00 | ¥1,331.00 | ¥1,275.00 | 40.50K |
| 2026-05-26 | ¥1,331.00 | -0.82% | ¥1,351.00 | ¥1,351.00 | ¥1,322.00 | 36.20K |
| 2026-05-25 | ¥1,342.00 | +0.52% | ¥1,349.00 | ¥1,370.00 | ¥1,335.00 | 37.90K |