L is B corp. (TYO:145A)
Japan
· Delayed Price · Currency is JPY 862.00
+27.00 (3.23%)
Mar 10, 2026, 3:30 PM JST
L is B corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 850.00 | 870.00 | 839.00 | 865.00 | - | 3.59% | 13,400 |
| Mar 9, 2026 | 822.00 | 835.00 | 806.00 | 835.00 | 835.00 | -2.68% | 21,600 |
| Mar 6, 2026 | 836.00 | 860.00 | 835.00 | 858.00 | 858.00 | 2.02% | 9,100 |
| Mar 5, 2026 | 796.00 | 842.00 | 796.00 | 841.00 | 841.00 | 6.32% | 18,000 |
| Mar 4, 2026 | 790.00 | 806.00 | 776.00 | 791.00 | 791.00 | -1.25% | 28,500 |
| Mar 3, 2026 | 828.00 | 829.00 | 801.00 | 801.00 | 801.00 | -4.76% | 26,200 |
| Mar 2, 2026 | 851.00 | 855.00 | 821.00 | 841.00 | 841.00 | -1.29% | 13,100 |
| Feb 27, 2026 | 842.00 | 881.00 | 842.00 | 852.00 | 852.00 | 1.31% | 32,200 |
| Feb 26, 2026 | 818.00 | 859.00 | 815.00 | 841.00 | 841.00 | 2.31% | 17,800 |
| Feb 25, 2026 | 774.00 | 840.00 | 774.00 | 822.00 | 822.00 | 6.48% | 31,200 |
| Feb 24, 2026 | 815.00 | 815.00 | 763.00 | 772.00 | 772.00 | -4.57% | 54,900 |
| Feb 20, 2026 | 834.00 | 834.00 | 806.00 | 809.00 | 809.00 | -1.34% | 23,000 |
| Feb 19, 2026 | 897.00 | 899.00 | 810.00 | 820.00 | 820.00 | -8.89% | 83,100 |
| Feb 18, 2026 | 913.00 | 915.00 | 875.00 | 900.00 | 900.00 | -2.07% | 24,200 |
| Feb 17, 2026 | 915.00 | 927.00 | 886.00 | 919.00 | 919.00 | -3.67% | 37,200 |
| Feb 16, 2026 | 1,021.00 | 1,050.00 | 910.00 | 954.00 | 954.00 | -4.89% | 57,600 |
| Feb 13, 2026 | 989.00 | 1,023.00 | 970.00 | 1,003.00 | 1,003.00 | - | 24,100 |
| Feb 12, 2026 | 1,031.00 | 1,037.00 | 995.00 | 1,003.00 | 1,003.00 | -1.76% | 21,300 |
| Feb 10, 2026 | 984.00 | 1,027.00 | 984.00 | 1,021.00 | 1,021.00 | 3.13% | 8,400 |
| Feb 9, 2026 | 998.00 | 999.00 | 982.00 | 990.00 | 990.00 | 1.64% | 6,700 |
| Feb 6, 2026 | 1,005.00 | 1,005.00 | 974.00 | 974.00 | 974.00 | -1.62% | 9,300 |
| Feb 5, 2026 | 982.00 | 1,000.00 | 978.00 | 990.00 | 990.00 | 1.02% | 12,100 |
| Feb 4, 2026 | 1,041.00 | 1,050.00 | 975.00 | 980.00 | 980.00 | -5.68% | 34,200 |
| Feb 3, 2026 | 1,060.00 | 1,071.00 | 1,037.00 | 1,039.00 | 1,039.00 | -1.89% | 15,900 |
| Feb 2, 2026 | 1,052.00 | 1,100.00 | 1,050.00 | 1,059.00 | 1,059.00 | -1.03% | 16,400 |
| Jan 30, 2026 | 1,068.00 | 1,091.00 | 1,065.00 | 1,070.00 | 1,070.00 | 2.29% | 8,400 |
| Jan 29, 2026 | 1,066.00 | 1,066.00 | 1,041.00 | 1,046.00 | 1,046.00 | -0.95% | 4,100 |
| Jan 28, 2026 | 1,098.00 | 1,098.00 | 1,022.00 | 1,056.00 | 1,056.00 | -4.69% | 14,900 |
| Jan 27, 2026 | 1,118.00 | 1,118.00 | 1,090.00 | 1,108.00 | 1,108.00 | -0.89% | 3,800 |
| Jan 26, 2026 | 1,084.00 | 1,119.00 | 1,064.00 | 1,118.00 | 1,118.00 | 1.27% | 22,300 |
| Jan 23, 2026 | 1,075.00 | 1,107.00 | 1,074.00 | 1,104.00 | 1,104.00 | 3.37% | 6,600 |
| Jan 22, 2026 | 1,074.00 | 1,074.00 | 1,061.00 | 1,068.00 | 1,068.00 | 0.19% | 2,400 |
| Jan 21, 2026 | 1,060.00 | 1,082.00 | 1,051.00 | 1,066.00 | 1,066.00 | -2.02% | 11,700 |
| Jan 20, 2026 | 1,122.00 | 1,124.00 | 1,088.00 | 1,088.00 | 1,088.00 | -3.03% | 13,500 |
| Jan 19, 2026 | 1,130.00 | 1,158.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.36% | 17,300 |
| Jan 16, 2026 | 1,127.00 | 1,137.00 | 1,109.00 | 1,126.00 | 1,126.00 | -1.49% | 18,000 |
| Jan 15, 2026 | 1,060.00 | 1,143.00 | 1,060.00 | 1,143.00 | 1,143.00 | 6.82% | 23,900 |
| Jan 14, 2026 | 1,064.00 | 1,095.00 | 1,064.00 | 1,070.00 | 1,070.00 | 0.75% | 14,400 |
| Jan 13, 2026 | 1,087.00 | 1,089.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.47% | 23,200 |
| Jan 9, 2026 | 1,020.00 | 1,059.00 | 1,018.00 | 1,057.00 | 1,057.00 | 3.42% | 17,100 |
| Jan 8, 2026 | 1,005.00 | 1,029.00 | 1,005.00 | 1,022.00 | 1,022.00 | 1.69% | 11,400 |
| Jan 7, 2026 | 995.00 | 1,017.00 | 990.00 | 1,005.00 | 1,005.00 | 0.90% | 13,700 |
| Jan 6, 2026 | 1,000.00 | 1,005.00 | 996.00 | 996.00 | 996.00 | -0.40% | 5,800 |
| Jan 5, 2026 | 1,002.00 | 1,016.00 | 980.00 | 1,000.00 | 1,000.00 | -0.10% | 20,100 |
| Dec 30, 2025 | 1,031.00 | 1,053.00 | 1,000.00 | 1,001.00 | 1,001.00 | -4.03% | 16,900 |
| Dec 29, 2025 | 1,007.00 | 1,081.00 | 1,007.00 | 1,043.00 | 1,043.00 | 3.78% | 23,600 |
| Dec 26, 2025 | 1,014.00 | 1,022.00 | 1,002.00 | 1,005.00 | 1,005.00 | -1.37% | 11,200 |
| Dec 25, 2025 | 1,032.00 | 1,032.00 | 1,018.00 | 1,019.00 | 1,019.00 | - | 31,000 |
| Dec 24, 2025 | 1,030.00 | 1,038.00 | 1,001.00 | 1,019.00 | 1,019.00 | -0.39% | 39,500 |
| Dec 23, 2025 | 993.00 | 1,027.00 | 993.00 | 1,023.00 | 1,023.00 | 2.40% | 25,600 |
| Dec 22, 2025 | 1,025.00 | 1,025.00 | 990.00 | 999.00 | 999.00 | -0.60% | 31,400 |
| Dec 19, 2025 | 1,018.00 | 1,018.00 | 999.00 | 1,005.00 | 1,005.00 | 0.20% | 11,000 |
| Dec 18, 2025 | 1,020.00 | 1,030.00 | 1,000.00 | 1,003.00 | 1,003.00 | -1.76% | 14,200 |
| Dec 17, 2025 | 1,015.00 | 1,049.00 | 1,002.00 | 1,021.00 | 1,021.00 | 0.69% | 5,000 |
| Dec 16, 2025 | 1,043.00 | 1,043.00 | 1,004.00 | 1,014.00 | 1,014.00 | -1.27% | 6,000 |
| Dec 15, 2025 | 1,008.00 | 1,052.00 | 1,008.00 | 1,027.00 | 1,027.00 | 2.60% | 17,600 |
| Dec 12, 2025 | 1,008.00 | 1,018.00 | 998.00 | 1,001.00 | 1,001.00 | -0.69% | 9,600 |
| Dec 11, 2025 | 1,027.00 | 1,028.00 | 988.00 | 1,008.00 | 1,008.00 | -2.33% | 20,100 |
| Dec 10, 2025 | 1,027.00 | 1,048.00 | 1,021.00 | 1,032.00 | 1,032.00 | 0.49% | 7,800 |
| Dec 9, 2025 | 1,047.00 | 1,056.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.91% | 11,500 |
| Dec 8, 2025 | 993.00 | 1,070.00 | 993.00 | 1,047.00 | 1,047.00 | 5.65% | 46,600 |
| Dec 5, 2025 | 952.00 | 991.00 | 952.00 | 991.00 | 991.00 | 3.34% | 29,700 |
| Dec 4, 2025 | 975.00 | 981.00 | 959.00 | 959.00 | 959.00 | -1.64% | 11,900 |
| Dec 3, 2025 | 974.00 | 983.00 | 962.00 | 975.00 | 975.00 | -0.20% | 13,700 |
| Dec 2, 2025 | 978.00 | 990.00 | 975.00 | 977.00 | 977.00 | -0.10% | 29,300 |
| Dec 1, 2025 | 1,073.00 | 1,074.00 | 978.00 | 978.00 | 978.00 | -8.00% | 51,400 |
| Nov 28, 2025 | 1,028.00 | 1,066.00 | 1,025.00 | 1,063.00 | 1,063.00 | 4.73% | 23,900 |
| Nov 27, 2025 | 1,030.00 | 1,042.00 | 1,004.00 | 1,015.00 | 1,015.00 | 0.50% | 24,800 |
| Nov 26, 2025 | 973.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | 3.80% | 23,400 |
| Nov 25, 2025 | 959.00 | 980.00 | 951.00 | 973.00 | 973.00 | 3.07% | 33,900 |
| Nov 21, 2025 | 893.00 | 944.00 | 890.00 | 944.00 | 944.00 | 3.96% | 43,700 |
| Nov 20, 2025 | 950.00 | 958.00 | 896.00 | 908.00 | 908.00 | -3.51% | 82,700 |
| Nov 19, 2025 | 998.00 | 1,005.00 | 940.00 | 941.00 | 941.00 | -5.81% | 116,100 |
| Nov 18, 2025 | 1,042.00 | 1,042.00 | 996.00 | 999.00 | 999.00 | -4.68% | 43,600 |
| Nov 17, 2025 | 1,062.00 | 1,080.00 | 981.00 | 1,048.00 | 1,048.00 | -4.03% | 68,000 |
| Nov 14, 2025 | 1,152.00 | 1,155.00 | 1,079.00 | 1,092.00 | 1,092.00 | -3.87% | 89,500 |
| Nov 13, 2025 | 1,153.00 | 1,157.00 | 1,122.00 | 1,136.00 | 1,136.00 | 1.16% | 39,300 |
| Nov 12, 2025 | 1,098.00 | 1,123.00 | 1,084.00 | 1,123.00 | 1,123.00 | 3.31% | 32,800 |
| Nov 11, 2025 | 1,070.00 | 1,099.00 | 1,057.00 | 1,087.00 | 1,087.00 | 1.97% | 44,300 |
| Nov 10, 2025 | 1,053.00 | 1,069.00 | 1,036.00 | 1,066.00 | 1,066.00 | 3.09% | 21,700 |
| Nov 7, 2025 | 1,031.00 | 1,037.00 | 1,017.00 | 1,034.00 | 1,034.00 | 0.29% | 10,600 |
| Nov 6, 2025 | 1,040.00 | 1,045.00 | 1,022.00 | 1,031.00 | 1,031.00 | -0.87% | 10,400 |
| Nov 5, 2025 | 1,032.00 | 1,040.00 | 1,003.00 | 1,040.00 | 1,040.00 | 0.10% | 29,300 |
| Nov 4, 2025 | 1,061.00 | 1,074.00 | 1,038.00 | 1,039.00 | 1,039.00 | -1.98% | 32,100 |
| Oct 31, 2025 | 1,067.00 | 1,075.00 | 1,047.00 | 1,060.00 | 1,060.00 | 0.95% | 16,900 |
| Oct 30, 2025 | 1,028.00 | 1,050.00 | 1,028.00 | 1,050.00 | 1,050.00 | 0.86% | 25,200 |
| Oct 29, 2025 | 1,080.00 | 1,084.00 | 1,027.00 | 1,041.00 | 1,041.00 | -3.61% | 37,900 |
| Oct 28, 2025 | 1,133.00 | 1,133.00 | 1,075.00 | 1,080.00 | 1,080.00 | -5.10% | 41,400 |
| Oct 27, 2025 | 1,171.00 | 1,177.00 | 1,120.00 | 1,138.00 | 1,138.00 | -1.22% | 45,500 |
| Oct 24, 2025 | 1,192.00 | 1,192.00 | 1,091.00 | 1,152.00 | 1,152.00 | -0.86% | 104,600 |
| Oct 23, 2025 | 1,093.00 | 1,166.00 | 1,074.00 | 1,162.00 | 1,162.00 | 8.60% | 126,000 |
| Oct 22, 2025 | 1,061.00 | 1,077.00 | 1,050.00 | 1,070.00 | 1,070.00 | 2.10% | 12,200 |
| Oct 21, 2025 | 1,044.00 | 1,065.00 | 1,022.00 | 1,048.00 | 1,048.00 | 1.16% | 27,200 |
| Oct 20, 2025 | 1,021.00 | 1,050.00 | 1,021.00 | 1,036.00 | 1,036.00 | 1.27% | 12,100 |
| Oct 17, 2025 | 1,050.00 | 1,050.00 | 1,012.00 | 1,023.00 | 1,023.00 | -0.68% | 11,200 |
| Oct 16, 2025 | 1,090.00 | 1,090.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 11,900 |
| Oct 15, 2025 | 1,015.00 | 1,060.00 | 1,015.00 | 1,060.00 | 1,060.00 | 2.91% | 15,700 |
| Oct 14, 2025 | 1,011.00 | 1,037.00 | 1,011.00 | 1,030.00 | 1,030.00 | -0.29% | 40,200 |
| Oct 10, 2025 | 1,068.00 | 1,068.00 | 1,014.00 | 1,033.00 | 1,033.00 | -3.28% | 41,100 |
| Oct 9, 2025 | 1,118.00 | 1,129.00 | 1,068.00 | 1,068.00 | 1,068.00 | -4.22% | 37,500 |