Want to see JP:2120 full AI Analyst Report?
LIFULL Co (2120) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 242.00 | 247.00 | 238.00 | 242.00 | 242.00 | -0.41% | 828,100 | 0.90 |
| Oct 30, 2026 | 244.00 | 248.00 | 241.00 | 243.00 | 243.00 | +0.00% | 782,200 | 0.85 |
| Oct 29, 2026 | 250.00 | 251.00 | 243.00 | 243.00 | 243.00 | -3.19% | 1,501,700 | 1.65 |
| Oct 28, 2026 | 249.00 | 253.00 | 248.00 | 251.00 | 251.00 | +0.00% | 976,100 | 1.08 |
| Oct 27, 2026 | 245.00 | 252.00 | 245.00 | 251.00 | 251.00 | +0.80% | 872,900 | 0.97 |
| Oct 26, 2026 | 242.00 | 250.00 | 241.00 | 249.00 | 249.00 | +2.47% | 855,300 | 0.95 |
| Oct 23, 2026 | 242.00 | 246.00 | 239.00 | 243.00 | 243.00 | +0.41% | 922,800 | 1.04 |
| Oct 22, 2026 | 245.00 | 248.00 | 241.00 | 242.00 | 242.00 | -0.41% | 669,500 | 0.75 |
| Oct 21, 2026 | 248.00 | 250.00 | 242.00 | 243.00 | 243.00 | -1.62% | 770,100 | 0.87 |
| Oct 20, 2026 | 249.00 | 249.00 | 246.00 | 247.00 | 247.00 | -0.80% | 584,300 | 0.66 |
| Oct 19, 2026 | 249.00 | 253.00 | 249.00 | 249.00 | 249.00 | -1.58% | 616,300 | 0.70 |
| Oct 16, 2026 | 249.00 | 257.00 | 249.00 | 253.00 | 253.00 | +2.02% | 905,100 | 1.04 |
| Oct 15, 2026 | 247.00 | 251.00 | 245.00 | 248.00 | 248.00 | -0.80% | 1,207,900 | 1.41 |
| Oct 14, 2026 | 246.00 | 252.00 | 243.00 | 250.00 | 250.00 | +2.04% | 829,200 | 0.98 |
| Oct 13, 2026 | 244.00 | 245.00 | 240.00 | 245.00 | 245.00 | +2.08% | 600,200 | 0.71 |
| Oct 12, 2026 | 240.00 | 243.00 | 233.00 | 240.00 | 240.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 234.00 | 243.00 | 233.00 | 240.00 | 240.00 | +3.00% | 1,095,400 | 1.30 |
| Oct 08, 2026 | 233.00 | 234.00 | 228.00 | 233.00 | 233.00 | -0.43% | 645,400 | 0.77 |
| Oct 07, 2026 | 231.00 | 236.00 | 231.00 | 234.00 | 234.00 | +0.86% | 612,800 | 0.72 |
| Oct 06, 2026 | 231.00 | 233.00 | 229.00 | 232.00 | 232.00 | +1.31% | 615,500 | 0.73 |
| Oct 05, 2026 | 229.00 | 231.00 | 226.00 | 229.00 | 229.00 | -0.87% | 816,000 | 0.97 |
| Oct 02, 2026 | 232.00 | 233.00 | 229.00 | 231.00 | 231.00 | -1.28% | 559,000 | 0.67 |
| Oct 01, 2026 | 235.00 | 235.00 | 231.00 | 234.00 | 234.00 | +0.00% | 839,700 | 1.01 |
| Sep 30, 2026 | 235.00 | 238.00 | 233.00 | 234.00 | 234.00 | -0.43% | 738,300 | 0.89 |
| Sep 29, 2026 | 229.00 | 237.00 | 225.00 | 235.00 | 235.00 | +3.40% | 1,656,500 | 2.03 |
| Sep 28, 2026 | 238.00 | 240.00 | 233.00 | 234.00 | 227.28 | -2.09% | 1,636,300 | 2.05 |
| Sep 25, 2026 | 238.00 | 246.00 | 238.00 | 239.00 | 232.14 | -0.42% | 1,050,500 | 1.33 |
| Sep 24, 2026 | 234.00 | 242.00 | 233.00 | 240.00 | 233.11 | +3.45% | 1,165,200 | 1.50 |
| Sep 23, 2026 | 232.00 | 240.00 | 232.00 | 232.00 | 225.34 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 232.00 | 240.00 | 232.00 | 232.00 | 225.34 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 232.00 | 240.00 | 232.00 | 232.00 | 225.34 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 239.00 | 240.00 | 232.00 | 232.00 | 225.34 | -2.11% | 3,637,700 | 4.83 |
| Sep 17, 2026 | 233.00 | 240.00 | 232.00 | 237.00 | 230.19 | +0.85% | 775,100 | 1.04 |
| Sep 16, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 228.25 | +0.86% | 388,600 | 0.52 |
| Sep 15, 2026 | 232.00 | 236.00 | 231.00 | 233.00 | 226.31 | +0.00% | 622,600 | 0.83 |
| Sep 14, 2026 | 227.00 | 234.00 | 227.00 | 233.00 | 226.31 | +2.19% | 760,000 | 1.02 |
| Sep 11, 2026 | 228.00 | 231.00 | 227.00 | 228.00 | 221.45 | -2.15% | 595,600 | 0.80 |
| Sep 10, 2026 | 226.00 | 234.00 | 225.00 | 233.00 | 226.31 | +3.10% | 684,700 | 0.92 |
| Sep 09, 2026 | 222.00 | 228.00 | 221.00 | 226.00 | 219.51 | +0.89% | 636,000 | 0.85 |
| Sep 08, 2026 | 225.00 | 226.00 | 223.00 | 224.00 | 217.57 | -0.44% | 713,300 | 0.96 |
| Sep 07, 2026 | 231.00 | 233.00 | 225.00 | 225.00 | 218.54 | -3.43% | 650,200 | 0.87 |
| Sep 04, 2026 | 231.00 | 235.00 | 231.00 | 233.00 | 226.31 | +1.30% | 619,200 | 0.83 |
| Sep 03, 2026 | 229.00 | 233.00 | 229.00 | 230.00 | 223.39 | -0.43% | 708,800 | 0.95 |
| Sep 02, 2026 | 233.00 | 234.00 | 230.00 | 231.00 | 224.37 | -2.12% | 833,200 | 1.12 |
| Sep 01, 2026 | 237.00 | 241.00 | 233.00 | 236.00 | 229.22 | -1.67% | 958,400 | 1.29 |
| Aug 31, 2026 | 237.00 | 242.00 | 237.00 | 240.00 | 233.11 | -0.41% | 994,300 | 1.35 |
| Aug 28, 2026 | 235.00 | 242.00 | 235.00 | 241.00 | 234.08 | +2.12% | 1,165,300 | 1.60 |
| Aug 27, 2026 | 234.00 | 240.00 | 233.00 | 236.00 | 229.22 | +0.43% | 1,047,300 | 1.45 |
| Aug 26, 2026 | 234.00 | 239.00 | 233.00 | 235.00 | 228.25 | -0.84% | 766,300 | 1.06 |
| Aug 25, 2026 | 239.00 | 240.00 | 234.00 | 237.00 | 230.19 | -0.84% | 866,400 | 1.21 |
