Advertisement
Leopalace21 Corporation (8848.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 546.00 | 557.00 | 545.00 | 552.00 | 552.00 | 1,822,800 |
| Oct 25, 2024 | 547.00 | 549.00 | 536.00 | 540.00 | 540.00 | 1,419,800 |
| Oct 24, 2024 | 545.00 | 548.00 | 539.00 | 542.00 | 542.00 | 1,673,300 |
| Oct 23, 2024 | 550.00 | 557.00 | 550.00 | 550.00 | 550.00 | 1,114,500 |
| Oct 22, 2024 | 558.00 | 563.00 | 553.00 | 554.00 | 554.00 | 1,023,800 |
| Oct 21, 2024 | 555.00 | 560.00 | 547.00 | 560.00 | 560.00 | 1,156,400 |
| Oct 18, 2024 | 557.00 | 560.00 | 553.00 | 554.00 | 554.00 | 1,061,500 |
| Oct 17, 2024 | 560.00 | 566.00 | 558.00 | 560.00 | 560.00 | 839,100 |
| Oct 16, 2024 | 552.00 | 570.00 | 551.00 | 560.00 | 560.00 | 1,407,400 |
| Oct 15, 2024 | 569.00 | 569.00 | 558.00 | 559.00 | 559.00 | 949,800 |
| Oct 11, 2024 | 567.00 | 569.00 | 560.00 | 561.00 | 561.00 | 1,138,200 |
| Oct 10, 2024 | 565.00 | 569.00 | 559.00 | 564.00 | 564.00 | 1,250,200 |
| Oct 09, 2024 | 575.00 | 579.00 | 568.00 | 569.00 | 569.00 | 1,090,300 |
| Oct 08, 2024 | 576.00 | 580.00 | 569.00 | 576.00 | 576.00 | 1,823,400 |
| Oct 07, 2024 | 589.00 | 592.00 | 581.00 | 581.00 | 581.00 | 1,396,200 |
| Oct 04, 2024 | 586.00 | 605.00 | 583.00 | 585.00 | 585.00 | 2,067,200 |
| Oct 03, 2024 | 594.00 | 596.00 | 582.00 | 582.00 | 582.00 | 1,314,100 |
| Oct 02, 2024 | 590.00 | 595.00 | 580.00 | 581.00 | 581.00 | 1,914,300 |
| Oct 01, 2024 | 601.00 | 604.00 | 594.00 | 599.00 | 599.00 | 1,467,300 |
| Sep 30, 2024 | 604.00 | 614.00 | 590.00 | 598.00 | 598.00 | 3,596,700 |
| Sep 27, 2024 | 617.00 | 626.00 | 612.00 | 624.00 | 624.00 | 2,313,700 |
| Sep 26, 2024 | 615.00 | 622.00 | 610.00 | 622.00 | 622.00 | 2,573,000 |
| Sep 25, 2024 | 605.00 | 617.00 | 605.00 | 612.00 | 612.00 | 2,588,500 |
| Sep 24, 2024 | 602.00 | 612.00 | 600.00 | 604.00 | 604.00 | 1,956,500 |
| Sep 20, 2024 | 605.00 | 609.00 | 594.00 | 595.00 | 595.00 | 1,935,900 |
| Sep 19, 2024 | 588.00 | 604.00 | 587.00 | 604.00 | 604.00 | 2,976,200 |
| Sep 18, 2024 | 592.00 | 596.00 | 585.00 | 591.00 | 591.00 | 1,318,000 |
| Sep 17, 2024 | 585.00 | 590.00 | 578.00 | 590.00 | 590.00 | 1,606,900 |
| Sep 13, 2024 | 586.00 | 591.00 | 578.00 | 578.00 | 578.00 | 1,518,700 |
| Sep 12, 2024 | 588.00 | 601.00 | 584.00 | 588.00 | 588.00 | 2,889,200 |
| Sep 11, 2024 | 596.00 | 598.00 | 564.00 | 569.00 | 569.00 | 3,271,800 |
| Sep 10, 2024 | 591.00 | 601.00 | 582.00 | 596.00 | 596.00 | 2,139,500 |
| Sep 09, 2024 | 570.00 | 591.00 | 566.00 | 586.00 | 586.00 | 1,923,700 |
| Sep 06, 2024 | 586.00 | 590.00 | 578.00 | 584.00 | 584.00 | 1,811,600 |
| Sep 05, 2024 | 573.00 | 595.00 | 570.00 | 583.00 | 583.00 | 2,206,200 |
| Sep 04, 2024 | 589.00 | 599.00 | 578.00 | 581.00 | 581.00 | 3,184,500 |
| Sep 03, 2024 | 589.00 | 614.00 | 583.00 | 609.00 | 609.00 | 3,711,700 |
| Sep 02, 2024 | 593.00 | 596.00 | 574.00 | 579.00 | 579.00 | 1,599,000 |
| Aug 30, 2024 | 600.00 | 603.00 | 584.00 | 593.00 | 593.00 | 2,354,700 |
| Aug 29, 2024 | 557.00 | 596.00 | 556.00 | 596.00 | 596.00 | 5,768,000 |
| Aug 28, 2024 | 560.00 | 565.00 | 552.00 | 559.00 | 559.00 | 1,917,400 |
| Aug 27, 2024 | 564.00 | 571.00 | 553.00 | 570.00 | 570.00 | 2,382,500 |
| Aug 26, 2024 | 552.00 | 566.00 | 550.00 | 563.00 | 563.00 | 1,896,500 |
| Aug 23, 2024 | 560.00 | 562.00 | 539.00 | 549.00 | 549.00 | 2,261,000 |
| Aug 22, 2024 | 549.00 | 570.00 | 543.00 | 552.00 | 552.00 | 4,515,900 |
| Aug 21, 2024 | 511.00 | 547.00 | 510.00 | 544.00 | 544.00 | 5,744,800 |
| Aug 20, 2024 | 500.00 | 509.00 | 497.00 | 506.00 | 506.00 | 2,446,800 |
| Aug 19, 2024 | 493.00 | 507.00 | 487.00 | 488.00 | 488.00 | 2,884,400 |
| Aug 16, 2024 | 486.00 | 496.00 | 483.00 | 492.00 | 492.00 | 2,301,500 |
| Aug 15, 2024 | 479.00 | 487.00 | 472.00 | 479.00 | 479.00 | 2,147,700 |
| Aug 14, 2024 | 479.00 | 491.00 | 472.00 | 476.00 | 476.00 | 2,490,800 |
| Aug 13, 2024 | 505.00 | 506.00 | 468.00 | 477.00 | 477.00 | 3,899,500 |
| Aug 09, 2024 | 470.00 | 478.00 | 458.00 | 465.00 | 465.00 | 3,436,100 |
| Aug 08, 2024 | 444.00 | 466.00 | 443.00 | 460.00 | 460.00 | 2,977,700 |
| Aug 07, 2024 | 424.00 | 464.00 | 422.00 | 450.00 | 450.00 | 4,031,000 |
| Aug 06, 2024 | 422.00 | 443.00 | 420.00 | 432.00 | 432.00 | 4,371,500 |
| Aug 05, 2024 | 455.00 | 456.00 | 400.00 | 400.00 | 400.00 | 6,499,600 |
| Aug 02, 2024 | 505.00 | 507.00 | 480.00 | 480.00 | 480.00 | 5,181,800 |
| Aug 01, 2024 | 550.00 | 551.00 | 515.00 | 522.00 | 522.00 | 4,193,500 |
| Jul 31, 2024 | 535.00 | 554.00 | 530.00 | 554.00 | 554.00 | 2,168,500 |
| Jul 30, 2024 | 528.00 | 548.00 | 528.00 | 544.00 | 544.00 | 3,173,000 |
| Jul 29, 2024 | 520.00 | 536.00 | 515.00 | 532.00 | 532.00 | 2,185,900 |
| Jul 26, 2024 | 507.00 | 518.00 | 507.00 | 511.00 | 511.00 | 1,087,000 |
| Jul 25, 2024 | 515.00 | 516.00 | 504.00 | 506.00 | 506.00 | 2,193,200 |
| Jul 24, 2024 | 529.00 | 534.00 | 521.00 | 521.00 | 521.00 | 1,093,300 |
| Jul 23, 2024 | 521.00 | 531.00 | 519.00 | 530.00 | 530.00 | 1,100,900 |
| Jul 22, 2024 | 528.00 | 528.00 | 515.00 | 521.00 | 521.00 | 1,246,800 |
| Jul 19, 2024 | 525.00 | 527.00 | 520.00 | 526.00 | 526.00 | 866,300 |
| Jul 18, 2024 | 533.00 | 536.00 | 526.00 | 526.00 | 526.00 | 1,189,300 |
| Jul 17, 2024 | 533.00 | 542.00 | 529.00 | 537.00 | 537.00 | 1,491,700 |
| Jul 16, 2024 | 529.00 | 538.00 | 527.00 | 528.00 | 528.00 | 1,054,700 |
| Jul 12, 2024 | 520.00 | 541.00 | 517.00 | 530.00 | 530.00 | 2,596,300 |
| Jul 11, 2024 | 520.00 | 525.00 | 515.00 | 521.00 | 521.00 | 1,183,200 |
| Jul 10, 2024 | 518.00 | 519.00 | 506.00 | 514.00 | 514.00 | 1,602,000 |
| Jul 09, 2024 | 514.00 | 522.00 | 513.00 | 520.00 | 520.00 | 997,200 |
| Jul 08, 2024 | 517.00 | 519.00 | 512.00 | 514.00 | 514.00 | 820,600 |
| Jul 05, 2024 | 523.00 | 526.00 | 515.00 | 517.00 | 517.00 | 905,100 |
| Jul 04, 2024 | 530.00 | 538.00 | 523.00 | 524.00 | 524.00 | 1,595,800 |
| Jul 03, 2024 | 532.00 | 538.00 | 525.00 | 530.00 | 530.00 | 1,053,200 |
| Jul 02, 2024 | 522.00 | 539.00 | 521.00 | 535.00 | 535.00 | 3,048,000 |
| Jul 01, 2024 | 520.00 | 528.00 | 518.00 | 518.00 | 518.00 | 1,516,800 |
| Jun 28, 2024 | 519.00 | 523.00 | 514.00 | 514.00 | 514.00 | 1,237,200 |
| Jun 27, 2024 | 514.00 | 523.00 | 514.00 | 521.00 | 521.00 | 870,600 |
| Jun 26, 2024 | 518.00 | 525.00 | 516.00 | 518.00 | 518.00 | 1,279,900 |
| Jun 25, 2024 | 507.00 | 518.00 | 504.00 | 516.00 | 516.00 | 1,429,200 |
| Jun 24, 2024 | 497.00 | 503.00 | 491.00 | 502.00 | 502.00 | 1,110,000 |
| Jun 21, 2024 | 498.00 | 501.00 | 492.00 | 493.00 | 493.00 | 1,502,200 |
| Jun 20, 2024 | 501.00 | 502.00 | 492.00 | 496.00 | 496.00 | 1,610,800 |
| Jun 19, 2024 | 503.00 | 509.00 | 502.00 | 506.00 | 506.00 | 824,700 |
| Jun 18, 2024 | 505.00 | 509.00 | 500.00 | 503.00 | 503.00 | 1,059,500 |
| Jun 17, 2024 | 522.00 | 530.00 | 505.00 | 507.00 | 507.00 | 1,391,000 |
| Jun 14, 2024 | 500.00 | 530.00 | 498.00 | 529.00 | 529.00 | 3,048,400 |
| Jun 13, 2024 | 502.00 | 502.00 | 493.00 | 497.00 | 497.00 | 1,272,400 |
| Jun 12, 2024 | 506.00 | 510.00 | 498.00 | 498.00 | 498.00 | 1,807,800 |
| Jun 11, 2024 | 515.00 | 518.00 | 509.00 | 509.00 | 509.00 | 1,142,100 |
| Jun 10, 2024 | 507.00 | 517.00 | 506.00 | 511.00 | 511.00 | 902,300 |
| Jun 07, 2024 | 508.00 | 514.00 | 506.00 | 512.00 | 512.00 | 1,135,100 |
| Jun 06, 2024 | 530.00 | 532.00 | 504.00 | 510.00 | 510.00 | 2,853,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.