LIFULL Co.,Ltd. (TYO:2120)
Japan
· Delayed Price · Currency is JPY 200.00
-12.00 (-5.66%)
Mar 9, 2026, 3:30 PM JST
LIFULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 198.00 | 202.00 | 195.00 | 200.00 | 200.00 | -5.66% | 1,643,200 |
| Mar 6, 2026 | 208.00 | 212.00 | 205.00 | 212.00 | 212.00 | 1.92% | 1,008,400 |
| Mar 5, 2026 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 4.00% | 1,140,700 |
| Mar 4, 2026 | 204.00 | 205.00 | 196.00 | 200.00 | 200.00 | -3.85% | 1,652,700 |
| Mar 3, 2026 | 213.00 | 213.00 | 207.00 | 208.00 | 208.00 | -2.80% | 1,224,400 |
| Mar 2, 2026 | 214.00 | 214.00 | 209.00 | 214.00 | 214.00 | -0.93% | 1,267,300 |
| Feb 27, 2026 | 211.00 | 216.00 | 209.00 | 216.00 | 216.00 | 3.85% | 1,555,100 |
| Feb 26, 2026 | 202.00 | 210.00 | 201.00 | 208.00 | 208.00 | 1.46% | 1,330,900 |
| Feb 25, 2026 | 204.00 | 211.00 | 204.00 | 205.00 | 205.00 | 0.49% | 967,400 |
| Feb 24, 2026 | 207.00 | 209.00 | 204.00 | 204.00 | 204.00 | -1.45% | 1,017,200 |
| Feb 20, 2026 | 212.00 | 212.00 | 206.00 | 207.00 | 207.00 | -0.96% | 1,241,400 |
| Feb 19, 2026 | 212.00 | 212.00 | 206.00 | 209.00 | 209.00 | -2.34% | 1,522,700 |
| Feb 18, 2026 | 219.00 | 219.00 | 210.00 | 214.00 | 214.00 | -2.73% | 1,734,500 |
| Feb 17, 2026 | 217.00 | 221.00 | 212.00 | 220.00 | 220.00 | 3.29% | 2,506,100 |
| Feb 16, 2026 | 214.00 | 220.00 | 208.00 | 213.00 | 213.00 | -0.47% | 4,477,100 |
| Feb 13, 2026 | 228.00 | 228.00 | 208.00 | 214.00 | 214.00 | 20.22% | 8,782,700 |
| Feb 12, 2026 | 183.00 | 183.00 | 175.00 | 178.00 | 178.00 | -1.11% | 932,700 |
| Feb 10, 2026 | 178.00 | 181.00 | 176.00 | 180.00 | 180.00 | 2.86% | 872,300 |
| Feb 9, 2026 | 176.00 | 177.00 | 172.00 | 175.00 | 175.00 | 2.34% | 946,100 |
| Feb 6, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | -2.29% | 1,047,300 |
| Feb 5, 2026 | 175.00 | 179.00 | 173.00 | 175.00 | 175.00 | 0.57% | 742,300 |
| Feb 4, 2026 | 174.00 | 176.00 | 171.00 | 174.00 | 174.00 | 0.58% | 888,400 |
| Feb 3, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 0.58% | 545,900 |
| Feb 2, 2026 | 177.00 | 180.00 | 171.00 | 172.00 | 172.00 | -1.71% | 828,100 |
| Jan 30, 2026 | 174.00 | 177.00 | 172.00 | 175.00 | 175.00 | 0.57% | 480,700 |
| Jan 29, 2026 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | -1.69% | 656,600 |
| Jan 28, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | - | 575,200 |
| Jan 27, 2026 | 175.00 | 178.00 | 173.00 | 177.00 | 177.00 | 0.57% | 503,900 |
| Jan 26, 2026 | 180.00 | 180.00 | 173.00 | 176.00 | 176.00 | -2.76% | 878,900 |
| Jan 23, 2026 | 181.00 | 184.00 | 177.00 | 181.00 | 181.00 | 1.12% | 708,600 |
| Jan 22, 2026 | 175.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2.29% | 519,800 |
| Jan 21, 2026 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | -3.31% | 693,400 |
| Jan 20, 2026 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | -2.16% | 476,600 |
| Jan 19, 2026 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | -1.07% | 713,100 |
| Jan 16, 2026 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1.08% | 902,500 |
| Jan 15, 2026 | 183.00 | 186.00 | 180.00 | 185.00 | 185.00 | 0.54% | 812,600 |
| Jan 14, 2026 | 186.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.08% | 730,000 |
| Jan 13, 2026 | 190.00 | 192.00 | 185.00 | 186.00 | 186.00 | -1.06% | 1,147,000 |
| Jan 9, 2026 | 184.00 | 190.00 | 182.00 | 188.00 | 188.00 | 3.30% | 1,272,600 |
| Jan 8, 2026 | 180.00 | 183.00 | 179.00 | 182.00 | 182.00 | 1.11% | 676,100 |
| Jan 7, 2026 | 179.00 | 181.00 | 175.00 | 180.00 | 180.00 | 1.69% | 721,800 |
| Jan 6, 2026 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1.72% | 621,600 |
| Jan 5, 2026 | 180.00 | 181.00 | 173.00 | 174.00 | 174.00 | -2.25% | 831,100 |
| Dec 30, 2025 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | -2.20% | 643,500 |
| Dec 29, 2025 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | - | 534,000 |
| Dec 26, 2025 | 184.00 | 185.00 | 180.00 | 182.00 | 182.00 | -2.15% | 637,300 |
| Dec 25, 2025 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | 704,300 |
| Dec 24, 2025 | 184.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1.09% | 619,300 |
| Dec 23, 2025 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.10% | 947,700 |
| Dec 22, 2025 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 1.68% | 665,600 |
| Dec 19, 2025 | 173.00 | 179.00 | 172.00 | 179.00 | 179.00 | 3.47% | 1,278,900 |
| Dec 18, 2025 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | 1.17% | 427,800 |
| Dec 17, 2025 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | - | 541,800 |
| Dec 16, 2025 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | -0.58% | 736,000 |
| Dec 15, 2025 | 171.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.58% | 814,900 |
| Dec 12, 2025 | 167.00 | 172.00 | 166.00 | 171.00 | 171.00 | 2.40% | 880,300 |
| Dec 11, 2025 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | - | 527,000 |
| Dec 10, 2025 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 1.21% | 958,900 |
| Dec 9, 2025 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | -1.20% | 853,300 |
| Dec 8, 2025 | 167.00 | 170.00 | 163.00 | 167.00 | 167.00 | -0.60% | 835,100 |
| Dec 5, 2025 | 164.00 | 170.00 | 164.00 | 168.00 | 168.00 | 1.20% | 979,600 |
| Dec 4, 2025 | 159.00 | 168.00 | 159.00 | 166.00 | 166.00 | 5.06% | 1,249,900 |
| Dec 3, 2025 | 158.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 724,800 |
| Dec 2, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -1.25% | 798,000 |
| Dec 1, 2025 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -3.03% | 810,800 |
| Nov 28, 2025 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | - | 435,900 |
| Nov 27, 2025 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.60% | 493,200 |
| Nov 26, 2025 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 2.47% | 603,000 |
| Nov 25, 2025 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -2.41% | 2,232,600 |
| Nov 21, 2025 | 165.00 | 168.00 | 164.00 | 166.00 | 166.00 | 0.61% | 562,200 |
| Nov 20, 2025 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | - | 682,600 |
| Nov 19, 2025 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -1.79% | 922,900 |
| Nov 18, 2025 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | -0.59% | 1,168,100 |
| Nov 17, 2025 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | -2.31% | 1,694,200 |
| Nov 14, 2025 | 176.00 | 177.00 | 171.00 | 173.00 | 173.00 | -1.70% | 1,754,800 |
| Nov 13, 2025 | 177.00 | 183.00 | 169.00 | 176.00 | 176.00 | -10.20% | 4,206,500 |
| Nov 12, 2025 | 193.00 | 201.00 | 192.00 | 196.00 | 196.00 | 2.08% | 1,766,200 |
| Nov 11, 2025 | 193.00 | 193.00 | 188.00 | 192.00 | 192.00 | 0.52% | 651,900 |
| Nov 10, 2025 | 191.00 | 192.00 | 188.00 | 191.00 | 191.00 | 2.14% | 602,200 |
| Nov 7, 2025 | 185.00 | 189.00 | 184.00 | 187.00 | 187.00 | 0.54% | 474,900 |
| Nov 6, 2025 | 187.00 | 190.00 | 185.00 | 186.00 | 186.00 | - | 605,800 |
| Nov 5, 2025 | 191.00 | 193.00 | 185.00 | 186.00 | 186.00 | -3.63% | 575,100 |
| Nov 4, 2025 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 0.52% | 591,100 |
| Oct 31, 2025 | 191.00 | 195.00 | 187.00 | 192.00 | 192.00 | 1.59% | 748,400 |
| Oct 30, 2025 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | 1.07% | 512,300 |
| Oct 29, 2025 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | -3.11% | 483,600 |
| Oct 28, 2025 | 198.00 | 198.00 | 192.00 | 193.00 | 193.00 | -3.02% | 699,500 |
| Oct 27, 2025 | 196.00 | 203.00 | 195.00 | 199.00 | 199.00 | 2.05% | 531,000 |
| Oct 24, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.01% | 358,300 |
| Oct 23, 2025 | 196.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.51% | 525,600 |
| Oct 22, 2025 | 195.00 | 200.00 | 195.00 | 198.00 | 198.00 | 2.06% | 659,700 |
| Oct 21, 2025 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.02% | 455,400 |
| Oct 20, 2025 | 192.00 | 196.00 | 191.00 | 196.00 | 196.00 | 4.26% | 421,100 |
| Oct 17, 2025 | 191.00 | 192.00 | 188.00 | 188.00 | 188.00 | -2.08% | 376,000 |
| Oct 16, 2025 | 195.00 | 196.00 | 190.00 | 192.00 | 192.00 | -0.52% | 403,800 |
| Oct 15, 2025 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 1.58% | 463,100 |
| Oct 14, 2025 | 190.00 | 193.00 | 186.00 | 190.00 | 190.00 | -2.06% | 789,100 |
| Oct 10, 2025 | 197.00 | 199.00 | 192.00 | 194.00 | 194.00 | -2.51% | 786,500 |
| Oct 9, 2025 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | 0.51% | 451,600 |
| Oct 8, 2025 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 424,500 |