Want to see JP:4074 full AI Analyst Report?
LaKeel,Inc (4074) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 839.00 | 839.00 | 815.00 | 815.00 | 815.00 | -2.86% | 1,400 | 0.17 |
| Oct 29, 2026 | 830.00 | 839.00 | 815.00 | 839.00 | 839.00 | +1.21% | 2,100 | 0.25 |
| Oct 28, 2026 | 816.00 | 845.00 | 810.00 | 829.00 | 829.00 | +1.72% | 3,900 | 0.45 |
| Oct 27, 2026 | 810.00 | 902.00 | 810.00 | 815.00 | 815.00 | +1.49% | 47,100 | 5.64 |
| Oct 26, 2026 | 805.00 | 815.00 | 803.00 | 803.00 | 803.00 | -1.47% | 2,400 | 0.28 |
| Oct 23, 2026 | 814.00 | 815.00 | 805.00 | 815.00 | 815.00 | +0.12% | 3,300 | 0.38 |
| Oct 22, 2026 | 809.00 | 814.00 | 809.00 | 814.00 | 814.00 | +0.99% | 1,800 | 0.20 |
| Oct 21, 2026 | 808.00 | 810.00 | 806.00 | 806.00 | 806.00 | -0.25% | 400 | 0.04 |
| Oct 20, 2026 | 767.00 | 808.00 | 767.00 | 808.00 | 808.00 | +5.35% | 4,900 | 0.54 |
| Oct 19, 2026 | 769.00 | 774.00 | 767.00 | 767.00 | 767.00 | -1.79% | 900 | 0.10 |
| Oct 16, 2026 | 794.00 | 794.00 | 779.00 | 781.00 | 781.00 | -1.64% | 2,900 | 0.30 |
| Oct 15, 2026 | 796.00 | 796.00 | 777.00 | 794.00 | 794.00 | +0.00% | 3,800 | 0.40 |
| Oct 14, 2026 | 782.00 | 794.00 | 750.00 | 794.00 | 794.00 | +1.15% | 7,500 | 0.78 |
| Oct 13, 2026 | 794.00 | 804.00 | 784.00 | 785.00 | 785.00 | -2.24% | 4,400 | 0.45 |
| Oct 12, 2026 | 803.00 | 806.00 | 790.00 | 803.00 | 803.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 794.00 | 806.00 | 790.00 | 803.00 | 803.00 | +0.38% | 10,300 | 1.04 |
| Oct 08, 2026 | 792.00 | 800.00 | 792.00 | 800.00 | 800.00 | +1.01% | 500 | 0.05 |
| Oct 07, 2026 | 804.00 | 804.00 | 792.00 | 792.00 | 792.00 | -0.50% | 2,600 | 0.26 |
| Oct 06, 2026 | 799.00 | 802.00 | 786.00 | 796.00 | 796.00 | -1.36% | 2,400 | 0.23 |
| Oct 05, 2026 | 801.00 | 807.00 | 786.00 | 807.00 | 807.00 | -0.12% | 1,700 | 0.16 |
| Oct 02, 2026 | 806.00 | 826.00 | 801.00 | 808.00 | 808.00 | +1.13% | 5,100 | 0.49 |
| Oct 01, 2026 | 804.00 | 806.00 | 799.00 | 799.00 | 799.00 | -0.13% | 4,000 | 0.38 |
| Sep 30, 2026 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | +1.65% | 3,300 | 0.31 |
| Sep 29, 2026 | 780.00 | 787.00 | 770.00 | 787.00 | 787.00 | +2.08% | 1,700 | 0.16 |
| Sep 28, 2026 | 780.00 | 794.00 | 771.00 | 771.00 | 771.00 | -3.02% | 2,600 | 0.24 |
| Sep 25, 2026 | 796.00 | 796.00 | 786.00 | 795.00 | 795.00 | +0.63% | 1,900 | 0.17 |
| Sep 24, 2026 | 776.00 | 790.00 | 771.00 | 790.00 | 790.00 | +1.80% | 2,100 | 0.19 |
| Sep 23, 2026 | 768.00 | 781.00 | 768.00 | 776.00 | 776.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 768.00 | 781.00 | 768.00 | 776.00 | 776.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 768.00 | 781.00 | 768.00 | 776.00 | 776.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 768.00 | 781.00 | 768.00 | 776.00 | 776.00 | -0.89% | 4,300 | 0.38 |
| Sep 17, 2026 | 775.00 | 788.00 | 775.00 | 783.00 | 783.00 | +1.03% | 2,100 | 0.19 |
| Sep 16, 2026 | 775.00 | 780.00 | 774.00 | 775.00 | 775.00 | -0.13% | 1,100 | 0.10 |
| Sep 15, 2026 | 782.00 | 782.00 | 765.00 | 776.00 | 776.00 | +1.04% | 4,600 | 0.40 |
| Sep 14, 2026 | 770.00 | 778.00 | 765.00 | 768.00 | 768.00 | -1.79% | 2,900 | 0.26 |
| Sep 11, 2026 | 790.00 | 790.00 | 776.00 | 782.00 | 782.00 | -2.74% | 3,000 | 0.26 |
| Sep 10, 2026 | 791.00 | 804.00 | 777.00 | 804.00 | 804.00 | -0.25% | 2,600 | 0.23 |
| Sep 09, 2026 | 804.00 | 806.00 | 787.00 | 806.00 | 806.00 | +0.62% | 1,600 | 0.14 |
| Sep 08, 2026 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | +0.25% | 1,100 | 0.10 |
| Sep 07, 2026 | 794.00 | 799.00 | 783.00 | 799.00 | 799.00 | +0.63% | 5,900 | 0.52 |
| Sep 04, 2026 | 790.00 | 794.00 | 787.00 | 794.00 | 794.00 | +0.51% | 1,800 | 0.16 |
| Sep 03, 2026 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | -1.25% | 2,500 | 0.22 |
| Sep 02, 2026 | 818.00 | 818.00 | 799.00 | 800.00 | 800.00 | -2.44% | 5,300 | 0.46 |
| Sep 01, 2026 | 808.00 | 820.00 | 793.00 | 820.00 | 820.00 | +2.37% | 6,000 | 0.53 |
| Aug 31, 2026 | 806.00 | 806.00 | 794.00 | 801.00 | 801.00 | -0.62% | 3,300 | 0.29 |
| Aug 28, 2026 | 780.00 | 830.00 | 776.00 | 806.00 | 806.00 | +3.33% | 12,000 | 1.05 |
| Aug 27, 2026 | 786.00 | 786.00 | 771.00 | 780.00 | 780.00 | +1.17% | 2,900 | 0.25 |
| Aug 26, 2026 | 770.00 | 779.00 | 770.00 | 771.00 | 771.00 | +0.13% | 1,600 | 0.14 |
| Aug 25, 2026 | 753.00 | 780.00 | 745.00 | 770.00 | 770.00 | +2.39% | 13,300 | 1.14 |
| Aug 24, 2026 | 740.00 | 752.00 | 739.00 | 752.00 | 752.00 | +1.48% | 4,400 | 0.38 |