Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Loadstar Capital KK (3482) Historical Prices

JP:3482 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,450.002,476.002,416.002,440.002,440.00-1.05%105,0001.14
Oct 29, 20262,432.002,466.002,430.002,466.002,466.00+0.98%247,3002.74
Oct 28, 20262,487.002,500.002,442.002,442.002,442.00-1.85%129,7001.44
Oct 27, 20262,526.002,526.002,478.002,488.002,488.00-1.03%119,7001.30
Oct 26, 20262,498.002,514.002,486.002,514.002,514.00+0.32%65,9000.71
Oct 23, 20262,484.002,506.002,466.002,506.002,506.00+1.09%91,7000.98
Oct 22, 20262,495.002,528.002,474.002,479.002,479.00-0.52%119,5001.27
Oct 21, 20262,500.002,505.002,470.002,492.002,492.00+1.63%63,1000.67
Oct 20, 20262,489.002,497.002,442.002,452.002,452.00-1.49%58,9000.63
Oct 19, 20262,505.002,505.002,473.002,489.002,489.00-0.64%68,6000.72
Oct 16, 20262,485.002,514.002,466.002,505.002,505.00+2.20%79,2000.82
Oct 15, 20262,461.002,461.002,434.002,451.002,451.00-0.81%81,8000.85
Oct 14, 20262,492.002,492.002,448.002,471.002,471.00-0.84%81,1000.83
Oct 13, 20262,497.002,510.002,474.002,492.002,492.00-0.24%139,0001.43
Oct 12, 20262,498.002,506.002,451.002,498.002,498.00+0.00%00.00
Oct 09, 20262,460.002,506.002,451.002,498.002,498.00+1.96%104,9001.06
Oct 08, 20262,446.002,464.002,417.002,450.002,450.00+0.04%113,7001.14
Oct 07, 20262,445.002,462.002,423.002,449.002,449.00+0.00%82,4000.82
Oct 06, 20262,460.002,469.002,447.002,449.002,449.00+0.04%62,1000.61
Oct 05, 20262,489.002,489.002,448.002,448.002,448.00-0.89%72,0000.69
Oct 02, 20262,514.002,522.002,461.002,470.002,470.00-2.76%152,5001.48
Oct 01, 20262,557.002,557.002,521.002,540.002,540.00-0.78%131,7001.26
Sep 30, 20262,537.002,560.002,529.002,560.002,560.00+0.91%99,4000.94
Sep 29, 20262,580.002,580.002,527.002,537.002,537.00-1.67%115,8001.08
Sep 28, 20262,603.002,604.002,575.002,580.002,580.00-0.88%105,8000.98
Sep 25, 20262,588.002,603.002,583.002,603.002,603.00+0.23%80,5000.74
Sep 24, 20262,570.002,598.002,551.002,597.002,597.00+0.78%91,3000.81
Sep 23, 20262,591.002,609.002,573.002,577.002,577.00+0.00%00.00
Sep 22, 20262,591.002,609.002,573.002,577.002,577.00+0.00%00.00
Sep 21, 20262,591.002,609.002,573.002,577.002,577.00+0.00%00.00
Sep 18, 20262,591.002,609.002,573.002,577.002,577.00-0.54%86,8000.66
Sep 17, 20262,550.002,598.002,549.002,591.002,591.00+1.17%72,6000.55
Sep 16, 20262,534.002,579.002,534.002,561.002,561.00+0.79%61,6000.45
Sep 15, 20262,550.002,560.002,534.002,541.002,541.00-0.31%69,4000.51
Sep 14, 20262,486.002,549.002,467.002,549.002,549.00+3.28%95,8000.70
Sep 11, 20262,475.002,484.002,448.002,468.002,468.00-1.08%96,8000.66
Sep 10, 20262,499.002,509.002,472.002,495.002,495.00-0.83%96,4000.64
Sep 09, 20262,518.002,524.002,499.002,516.002,516.00-0.16%102,2000.68
Sep 08, 20262,520.002,542.002,507.002,520.002,520.00-0.55%63,6000.42
Sep 07, 20262,556.002,562.002,527.002,534.002,534.00-0.86%71,9000.47
Sep 04, 20262,528.002,561.002,514.002,556.002,556.00+0.79%78,5000.51
Sep 03, 20262,550.002,564.002,525.002,536.002,536.00-0.20%82,4000.53
Sep 02, 20262,591.002,593.002,541.002,541.002,541.00-2.87%123,7000.80
Sep 01, 20262,615.002,634.002,606.002,616.002,616.00-0.76%60,5000.39
Aug 31, 20262,636.002,641.002,615.002,636.002,636.00-0.30%52,0000.33
Aug 28, 20262,650.002,667.002,636.002,644.002,644.00+0.08%73,4000.46
Aug 27, 20262,669.002,682.002,641.002,642.002,642.00-0.68%48,4000.30
Aug 26, 20262,643.002,666.002,640.002,660.002,660.00+0.64%81,9000.50
Aug 25, 20262,643.002,645.002,618.002,643.002,643.00+0.49%58,4000.36
Aug 24, 20262,635.002,674.002,622.002,630.002,630.00-0.49%61,3000.37