Skip to main content
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
3,415.00
-200.00 (-5.53%)
Mar 9, 2026, 3:30 PM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,540.003,615.003,505.003,615.003,615.001.69%112,200
Mar 5, 20263,595.003,670.003,515.003,555.003,555.002.75%103,700
Mar 4, 20263,610.003,610.003,390.003,460.003,460.00-7.24%179,500
Mar 3, 20263,750.003,790.003,720.003,730.003,730.00-1.58%114,300
Mar 2, 20263,690.003,805.003,665.003,790.003,790.000.13%96,000
Feb 27, 20263,685.003,785.003,660.003,785.003,785.003.42%124,000
Feb 26, 20263,620.003,685.003,600.003,660.003,660.001.81%95,200
Feb 25, 20263,535.003,605.003,490.003,595.003,595.003.45%102,100
Feb 24, 20263,565.003,575.003,465.003,475.003,475.00-2.39%60,800
Feb 20, 20263,535.003,585.003,505.003,560.003,560.00-93,300
Feb 19, 20263,620.003,620.003,525.003,560.003,560.00-0.14%149,000
Feb 18, 20263,495.003,605.003,490.003,565.003,565.003.03%212,400
Feb 17, 20263,450.003,515.003,395.003,460.003,460.00-158,000
Feb 16, 20263,500.003,570.003,390.003,460.003,460.007.45%425,500
Feb 13, 20263,220.003,260.003,185.003,220.003,220.00-227,600
Feb 12, 20263,190.003,250.003,190.003,220.003,220.000.16%113,200
Feb 10, 20263,115.003,225.003,105.003,215.003,215.002.72%115,800
Feb 9, 20263,130.003,165.003,100.003,130.003,130.001.62%98,600
Feb 6, 20263,055.003,080.003,030.003,080.003,080.000.33%50,200
Feb 5, 20263,080.003,100.003,045.003,070.003,070.000.66%47,900
Feb 4, 20263,035.003,055.003,005.003,050.003,050.000.49%32,600
Feb 3, 20263,005.003,035.002,993.003,035.003,035.002.19%44,300
Feb 2, 20263,010.003,045.002,966.002,970.002,970.00-1.16%80,900
Jan 30, 20262,996.003,010.002,977.003,005.003,005.000.20%45,300
Jan 29, 20263,000.003,000.002,957.002,999.002,999.00-0.20%70,600
Jan 28, 20263,000.003,040.003,000.003,005.003,005.00-0.83%37,400
Jan 27, 20262,994.003,035.002,967.003,030.003,030.001.03%70,600
Jan 26, 20263,000.003,010.002,965.002,999.002,999.00-1.67%107,600
Jan 23, 20263,090.003,125.003,040.003,050.003,050.00-1.13%62,100
Jan 22, 20263,090.003,120.003,085.003,085.003,085.000.16%46,100
Jan 21, 20263,075.003,115.003,075.003,080.003,080.00-1.44%67,400
Jan 20, 20263,055.003,160.003,050.003,125.003,125.001.46%101,100
Jan 19, 20263,120.003,120.003,045.003,080.003,080.00-1.12%93,200
Jan 16, 20263,110.003,125.003,080.003,115.003,115.000.32%48,400
Jan 15, 20263,050.003,105.003,045.003,105.003,105.001.47%61,500
Jan 14, 20263,095.003,110.003,055.003,060.003,060.000.33%60,100
Jan 13, 20263,100.003,110.003,040.003,050.003,050.00-0.33%71,700
Jan 9, 20263,025.003,080.003,015.003,060.003,060.001.66%72,400
Jan 8, 20263,050.003,055.003,010.003,010.003,010.00-0.99%59,900
Jan 7, 20263,040.003,075.003,030.003,040.003,040.00-0.49%69,900
Jan 6, 20262,983.003,070.002,981.003,055.003,055.003.21%104,900
Jan 5, 20263,000.003,015.002,915.002,960.002,960.00-1.82%211,100
Dec 30, 20253,035.003,045.002,994.003,015.003,015.00-0.66%77,600
Dec 29, 20252,951.003,045.002,951.003,035.003,035.000.83%139,600
Dec 26, 20253,020.003,030.002,995.003,010.002,927.000.50%173,200
Dec 25, 20252,973.003,005.002,961.002,995.002,912.410.44%82,100
Dec 24, 20252,943.002,999.002,941.002,982.002,899.771.39%95,800
Dec 23, 20252,941.002,971.002,937.002,941.002,859.900.62%56,900
Dec 22, 20252,943.002,960.002,916.002,923.002,842.400.55%119,100
Dec 19, 20252,888.002,919.002,875.002,907.002,826.841.25%64,100
Dec 18, 20252,845.002,887.002,845.002,871.002,791.83-0.17%89,500
Dec 17, 20252,870.002,876.002,832.002,876.002,796.70-0.31%98,800
Dec 16, 20252,892.002,908.002,870.002,885.002,805.45-1.60%146,700
Dec 15, 20252,870.002,936.002,840.002,932.002,851.151.70%82,600
Dec 12, 20252,854.002,910.002,848.002,883.002,803.502.34%96,800
Dec 11, 20252,882.002,899.002,816.002,817.002,739.32-2.90%164,300
Dec 10, 20252,848.002,915.002,847.002,901.002,821.014.09%216,900
Dec 9, 20252,825.002,832.002,783.002,787.002,710.15-0.75%145,000
Dec 8, 20252,780.002,822.002,780.002,808.002,730.570.75%71,100
Dec 5, 20252,820.002,820.002,773.002,787.002,710.15-0.64%117,900
Dec 4, 20252,770.002,809.002,762.002,805.002,727.651.45%128,900
Dec 3, 20252,790.002,790.002,741.002,765.002,688.76-0.18%83,900
Dec 2, 20252,837.002,845.002,754.002,770.002,693.62-2.12%138,800
Dec 1, 20252,911.002,921.002,801.002,830.002,751.96-3.74%153,100
Nov 28, 20252,919.002,948.002,898.002,940.002,858.930.72%71,700
Nov 27, 20252,889.002,919.002,881.002,919.002,838.511.25%53,700
Nov 26, 20252,866.002,890.002,850.002,883.002,803.501.16%61,600
Nov 25, 20252,879.002,893.002,836.002,850.002,771.41-1.01%81,800
Nov 21, 20252,780.002,879.002,780.002,879.002,799.612.71%90,700
Nov 20, 20252,878.002,884.002,797.002,803.002,725.71-1.55%139,700
Nov 19, 20252,900.002,911.002,818.002,847.002,768.49-1.62%104,600
Nov 18, 20252,969.002,973.002,894.002,894.002,814.20-2.56%124,600
Nov 17, 20253,025.003,030.002,954.002,970.002,888.10-1.98%117,800
Nov 14, 20252,981.003,040.002,981.003,030.002,946.450.83%86,800
Nov 13, 20253,035.003,040.002,982.003,005.002,922.140.17%109,700
Nov 12, 20252,910.003,020.002,904.003,000.002,917.284.06%170,100
Nov 11, 20252,883.002,884.002,860.002,883.002,803.500.66%112,000
Nov 10, 20252,806.002,880.002,800.002,864.002,785.032.07%161,200
Nov 7, 20252,777.002,828.002,774.002,806.002,728.63-0.07%102,100
Nov 6, 20252,816.002,875.002,795.002,808.002,730.57-0.78%180,000
Nov 5, 20252,872.002,883.002,730.002,830.002,751.96-2.25%451,700
Nov 4, 20252,900.002,920.002,827.002,895.002,815.17-10.37%665,200
Oct 31, 20253,195.003,260.003,170.003,230.003,140.93-0.15%243,000
Oct 30, 20253,270.003,285.003,200.003,235.003,145.80-1.07%193,600
Oct 29, 20253,360.003,375.003,270.003,270.003,179.83-2.68%201,700
Oct 28, 20253,375.003,400.003,355.003,360.003,267.35-1.18%140,800
Oct 27, 20253,295.003,405.003,280.003,400.003,306.253.34%158,000
Oct 24, 20253,285.003,315.003,265.003,290.003,199.280.30%87,300
Oct 23, 20253,235.003,300.003,225.003,280.003,189.551.39%102,200
Oct 22, 20253,225.003,250.003,210.003,235.003,145.801.09%51,600
Oct 21, 20253,220.003,240.003,200.003,200.003,111.760.47%82,200
Oct 20, 20253,090.003,210.003,090.003,185.003,097.173.58%113,300
Oct 17, 20253,060.003,100.003,045.003,075.002,990.21-0.49%87,400
Oct 16, 20253,055.003,110.003,050.003,090.003,004.791.64%69,300
Oct 15, 20253,000.003,055.002,998.003,040.002,956.171.81%97,300
Oct 14, 20253,015.003,070.002,965.002,986.002,903.66-2.26%124,500
Oct 10, 20253,020.003,070.003,010.003,055.002,970.760.33%98,800
Oct 9, 20253,070.003,090.003,030.003,045.002,961.03-0.81%110,700
Oct 8, 20253,070.003,110.003,070.003,070.002,985.35-0.32%94,700
Oct 7, 20253,155.003,165.003,070.003,080.002,995.07-2.38%100,700