Skip to main content
Lacto Japan Co., Ltd. (TYO:3139)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
+10.00 (0.30%)
Apr 28, 2026, 3:30 PM JST

Lacto Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,320.003,330.003,300.003,320.003,320.000.30%60,300
Apr 27, 20263,300.003,330.003,280.003,310.003,310.000.30%57,100
Apr 24, 20263,315.003,345.003,300.003,300.003,300.00-0.45%43,100
Apr 23, 20263,325.003,325.003,285.003,315.003,315.000.45%45,900
Apr 22, 20263,365.003,365.003,275.003,300.003,300.00-2.08%90,100
Apr 21, 20263,460.003,460.003,365.003,370.003,370.00-2.32%80,000
Apr 20, 20263,500.003,510.003,435.003,450.003,450.00-1.57%55,900
Apr 17, 20263,510.003,540.003,490.003,505.003,505.000.43%74,900
Apr 16, 20263,565.003,575.003,480.003,490.003,490.00-2.10%89,800
Apr 15, 20263,565.003,565.003,500.003,565.003,565.00-1.79%84,600
Apr 14, 20263,670.003,700.003,630.003,630.003,630.00-1.09%43,100
Apr 13, 20263,670.003,695.003,645.003,670.003,670.00-0.14%39,500
Apr 10, 20263,705.003,735.003,660.003,675.003,675.00-0.81%33,100
Apr 9, 20263,720.003,750.003,695.003,705.003,705.00-0.40%33,400
Apr 8, 20263,710.003,740.003,710.003,720.003,720.000.95%36,200
Apr 7, 20263,680.003,715.003,660.003,685.003,685.000.14%30,100
Apr 6, 20263,650.003,690.003,650.003,680.003,680.000.68%28,200
Apr 3, 20263,680.003,695.003,650.003,655.003,655.000.27%21,800
Apr 2, 20263,645.003,680.003,640.003,645.003,645.00-36,100
Apr 1, 20263,620.003,645.003,600.003,645.003,645.001.67%25,000
Mar 31, 20263,615.003,650.003,585.003,585.003,585.00-0.83%21,200
Mar 30, 20263,625.003,625.003,570.003,615.003,615.00-1.63%33,100
Mar 27, 20263,645.003,675.003,625.003,675.003,675.000.82%41,500
Mar 26, 20263,640.003,650.003,610.003,645.003,645.00-0.82%20,700
Mar 25, 20263,620.003,690.003,620.003,675.003,675.001.52%33,500
Mar 24, 20263,580.003,630.003,580.003,620.003,620.001.83%27,400
Mar 23, 20263,600.003,600.003,550.003,555.003,555.00-1.93%43,600
Mar 19, 20263,700.003,705.003,620.003,625.003,625.00-2.16%33,000
Mar 18, 20263,650.003,715.003,650.003,705.003,705.001.37%30,300
Mar 17, 20263,665.003,700.003,655.003,655.003,655.00-0.27%22,400
Mar 16, 20263,635.003,700.003,620.003,665.003,665.000.83%35,500
Mar 13, 20263,615.003,680.003,615.003,635.003,635.00-0.68%32,600
Mar 12, 20263,725.003,725.003,655.003,660.003,660.00-1.74%35,500
Mar 11, 20263,730.003,750.003,720.003,725.003,725.000.13%16,800
Mar 10, 20263,695.003,740.003,680.003,720.003,720.001.36%28,800
Mar 9, 20263,590.003,680.003,570.003,670.003,670.00-0.41%57,700
Mar 6, 20263,690.003,695.003,655.003,685.003,685.00-0.41%20,300
Mar 5, 20263,680.003,740.003,675.003,700.003,700.002.49%36,200
Mar 4, 20263,710.003,715.003,570.003,610.003,610.00-3.09%87,700
Mar 3, 20263,760.003,765.003,720.003,725.003,725.00-1.32%53,100
Mar 2, 20263,770.003,810.003,735.003,775.003,775.00-1.18%51,300
Feb 27, 20263,775.003,830.003,765.003,820.003,820.002.14%60,800
Feb 26, 20263,705.003,765.003,705.003,740.003,740.001.08%38,500
Feb 25, 20263,700.003,725.003,685.003,700.003,700.00-0.80%43,000
Feb 24, 20263,665.003,735.003,640.003,730.003,730.001.77%51,000
Feb 20, 20263,690.003,700.003,655.003,665.003,665.00-1.35%39,000
Feb 19, 20263,740.003,750.003,680.003,715.003,715.00-0.67%43,900
Feb 18, 20263,750.003,750.003,705.003,740.003,740.00-0.27%39,500
Feb 17, 20263,810.003,820.003,750.003,750.003,750.00-1.57%65,800
Feb 16, 20263,755.003,825.003,750.003,810.003,810.001.60%56,400
Feb 13, 20263,780.003,800.003,740.003,750.003,750.000.81%92,100
Feb 12, 20263,680.003,720.003,670.003,720.003,720.001.09%71,800
Feb 10, 20263,615.003,680.003,605.003,680.003,680.002.22%65,600
Feb 9, 20263,605.003,615.003,585.003,600.003,600.00-0.14%32,000
Feb 6, 20263,625.003,630.003,590.003,605.003,605.00-0.55%38,900
Feb 5, 20263,595.003,625.003,580.003,625.003,625.000.69%36,700
Feb 4, 20263,575.003,615.003,575.003,600.003,600.000.70%46,100
Feb 3, 20263,545.003,575.003,530.003,575.003,575.001.42%76,100
Feb 2, 20263,530.003,550.003,500.003,525.003,525.00-49,300
Jan 30, 20263,510.003,540.003,495.003,525.003,525.000.43%47,600
Jan 29, 20263,475.003,515.003,460.003,510.003,510.001.15%54,400
Jan 28, 20263,490.003,490.003,465.003,470.003,470.00-0.72%32,700
Jan 27, 20263,525.003,525.003,475.003,495.003,495.00-0.43%35,600
Jan 26, 20263,535.003,535.003,500.003,510.003,510.00-0.71%40,900
Jan 23, 20263,525.003,570.003,520.003,535.003,535.001.14%73,600
Jan 22, 20263,520.003,520.003,475.003,495.003,495.00-37,400
Jan 21, 20263,520.003,520.003,490.003,495.003,495.00-0.85%46,200
Jan 20, 20263,535.003,535.003,500.003,525.003,525.000.14%49,900
Jan 19, 20263,495.003,540.003,480.003,520.003,520.001.29%74,700
Jan 16, 20263,425.003,475.003,425.003,475.003,475.001.61%100,400
Jan 15, 20263,420.003,440.003,385.003,420.003,420.00-1.44%253,100
Jan 14, 20263,485.003,500.003,470.003,470.003,470.00-0.57%92,200
Jan 13, 20263,565.003,570.003,490.003,490.003,490.00-1.41%94,700
Jan 9, 20263,495.003,540.003,495.003,540.003,540.001.14%52,600
Jan 8, 20263,455.003,505.003,455.003,500.003,500.001.01%66,100
Jan 7, 20263,465.003,490.003,455.003,465.003,465.00-0.29%48,200
Jan 6, 20263,465.003,485.003,465.003,475.003,475.000.29%32,900
Jan 5, 20263,470.003,480.003,450.003,465.003,465.000.29%42,400
Dec 30, 20253,480.003,485.003,455.003,455.003,455.00-0.72%35,100
Dec 29, 20253,470.003,485.003,450.003,480.003,480.000.87%49,400
Dec 26, 20253,440.003,455.003,440.003,450.003,450.000.29%33,900
Dec 25, 20253,425.003,450.003,425.003,440.003,440.000.58%35,100
Dec 24, 20253,435.003,445.003,415.003,420.003,420.00-0.58%37,700
Dec 23, 20253,425.003,445.003,425.003,440.003,440.000.29%34,900
Dec 22, 20253,465.003,465.003,420.003,430.003,430.00-1.44%47,100
Dec 19, 20253,450.003,490.003,450.003,480.003,480.00-35,400
Dec 18, 20253,450.003,480.003,430.003,480.003,480.001.46%29,500
Dec 17, 20253,435.003,455.003,425.003,430.003,430.00-1.44%37,900
Dec 16, 20253,480.003,500.003,475.003,480.003,480.00-0.57%41,600
Dec 15, 20253,420.003,500.003,420.003,500.003,500.002.49%78,300
Dec 12, 20253,420.003,435.003,410.003,415.003,415.000.89%39,500
Dec 11, 20253,435.003,440.003,385.003,385.003,385.00-1.88%84,600
Dec 10, 20253,475.003,480.003,445.003,450.003,450.00-0.43%28,100
Dec 9, 20253,460.003,485.003,440.003,465.003,465.00-39,600
Dec 8, 20253,435.003,470.003,390.003,465.003,465.000.29%60,100
Dec 5, 20253,445.003,475.003,435.003,455.003,455.000.88%70,900
Dec 4, 20253,425.003,450.003,420.003,425.003,425.000.15%52,600
Dec 3, 20253,425.003,460.003,420.003,420.003,420.00-0.29%75,500
Dec 2, 20253,490.003,520.003,430.003,430.003,430.00-1.58%96,200
Dec 1, 20253,450.003,485.003,415.003,485.003,485.000.29%141,100