Want to see JP:5969 full AI Analyst Report?
Lobtex Co., Ltd. (5969) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | +0.00% | 300 | 0.88 |
| Oct 29, 2026 | 1,200.00 | 1,200.00 | 1,184.00 | 1,200.00 | 1,200.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1,184.00 | 1,200.00 | 1,184.00 | 1,200.00 | 1,200.00 | +0.00% | 800 | 2.28 |
| Oct 27, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | +1.10% | 300 | 0.85 |
| Oct 23, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | +0.17% | 100 | 0.28 |
| Oct 22, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.17% | 500 | 1.41 |
| Oct 21, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | +0.00% | 100 | 0.28 |
| Oct 20, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.08% | 100 | 0.28 |
| Oct 16, 2026 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.00% | 100 | 0.28 |
| Oct 15, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | +1.44% | 100 | 0.28 |
| Oct 14, 2026 | 1,183.00 | 1,198.00 | 1,183.00 | 1,183.00 | 1,183.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,183.00 | 1,198.00 | 1,183.00 | 1,183.00 | 1,183.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1,183.00 | 1,198.00 | 1,183.00 | 1,183.00 | 1,183.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,183.00 | 1,198.00 | 1,183.00 | 1,183.00 | 1,183.00 | +0.00% | 400 | 0.90 |
| Oct 08, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.00% | 200 | 0.45 |
| Oct 07, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.33% | 100 | 0.19 |
| Oct 06, 2026 | 1,199.00 | 1,199.00 | 1,186.00 | 1,199.00 | 1,199.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1,187.00 | 1,199.00 | 1,186.00 | 1,199.00 | 1,199.00 | -0.33% | 300 | 0.56 |
| Oct 02, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | +0.00% | 500 | 0.89 |
| Sep 29, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | +0.17% | 400 | 0.71 |
| Sep 25, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | +0.00% | 100 | 0.18 |
| Sep 24, 2026 | 1,206.00 | 1,206.00 | 1,201.00 | 1,201.00 | 1,201.00 | +0.17% | 400 | 0.71 |
| Sep 23, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | +0.00% | 200 | 0.34 |
| Sep 17, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | +1.27% | 100 | 0.17 |
| Sep 15, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.75% | 100 | 0.17 |
| Sep 09, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.58% | 100 | 0.17 |
| Sep 08, 2026 | 1,206.00 | 1,216.00 | 1,192.00 | 1,200.00 | 1,200.00 | -0.50% | 400 | 0.68 |
| Sep 07, 2026 | 1,195.00 | 1,220.00 | 1,192.00 | 1,206.00 | 1,206.00 | -1.55% | 800 | 1.38 |
| Sep 04, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 100 | 0.17 |
| Sep 03, 2026 | 1,231.00 | 1,231.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.97% | 300 | 0.52 |
| Sep 02, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.08% | 200 | 0.35 |
| Sep 01, 2026 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.16% | 200 | 0.35 |
| Aug 31, 2026 | 1,243.00 | 1,245.00 | 1,243.00 | 1,245.00 | 1,245.00 | +2.55% | 200 | 0.35 |
| Aug 28, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,214.00 | 1,214.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1,200.00 | 1,214.00 | 1,200.00 | 1,214.00 | 1,214.00 | +1.17% | 300 | 0.53 |
| Aug 26, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | +0.00% | 600 | 1.07 |
| Aug 25, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | +0.42% | 100 | 0.18 |
| Aug 24, 2026 | 1,178.00 | 1,195.00 | 1,178.00 | 1,195.00 | 1,195.00 | +1.70% | 800 | 1.47 |