Skip to main content
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
3,070.00
+35.00 (1.15%)
Apr 28, 2026, 3:30 PM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,035.003,070.003,020.003,070.003,070.001.15%89,700
Apr 27, 20263,030.003,060.002,999.003,035.003,035.000.33%80,100
Apr 24, 20263,035.003,065.002,985.003,025.003,025.00-0.98%98,300
Apr 23, 20263,010.003,055.003,005.003,055.003,055.000.66%90,700
Apr 22, 20263,065.003,070.002,991.003,035.003,035.00-0.82%87,000
Apr 21, 20263,085.003,105.003,045.003,060.003,060.00-1.13%90,000
Apr 20, 20263,120.003,145.003,080.003,095.003,095.000.16%46,400
Apr 17, 20263,120.003,135.003,080.003,090.003,090.00-1.12%39,100
Apr 16, 20263,155.003,185.003,125.003,125.003,125.00-0.95%44,700
Apr 15, 20263,110.003,160.003,110.003,155.003,155.001.61%98,100
Apr 14, 20263,165.003,165.003,085.003,105.003,105.00-0.16%53,100
Apr 13, 20263,110.003,155.003,075.003,110.003,110.00-0.16%78,400
Apr 10, 20263,130.003,140.003,100.003,115.003,115.00-0.16%51,800
Apr 9, 20263,130.003,150.003,100.003,120.003,120.00-0.48%84,800
Apr 8, 20263,135.003,140.003,095.003,135.003,135.004.50%122,200
Apr 7, 20262,992.003,055.002,985.003,000.003,000.001.49%91,300
Apr 6, 20262,950.002,983.002,925.002,956.002,956.00-1.40%239,200
Apr 3, 20262,937.003,015.002,937.002,998.002,998.003.13%175,900
Apr 2, 20262,955.003,020.002,907.002,907.002,907.00-1.39%254,900
Apr 1, 20262,908.002,948.002,870.002,948.002,948.004.80%239,000
Mar 31, 20262,825.002,835.002,766.002,813.002,813.00-1.02%214,200
Mar 30, 20262,818.002,861.002,781.002,842.002,842.00-4.25%253,800
Mar 27, 20262,949.002,985.002,936.002,968.002,968.000.61%112,900
Mar 26, 20263,030.003,030.002,934.002,950.002,950.00-2.32%95,400
Mar 25, 20263,020.003,045.003,010.003,020.003,020.001.82%81,700
Mar 24, 20263,010.003,015.002,935.002,966.002,966.001.51%98,300
Mar 23, 20263,010.003,010.002,913.002,922.002,922.00-5.13%186,300
Mar 19, 20263,195.003,195.003,080.003,080.003,080.00-6.95%141,900
Mar 18, 20263,280.003,310.003,250.003,310.003,310.003.12%55,700
Mar 17, 20263,300.003,335.003,190.003,210.003,210.00-1.83%72,400
Mar 16, 20263,295.003,300.003,225.003,270.003,270.00-0.76%91,600
Mar 13, 20263,310.003,350.003,290.003,295.003,295.00-1.49%66,200
Mar 12, 20263,455.003,460.003,315.003,345.003,345.00-4.97%139,000
Mar 11, 20263,550.003,565.003,505.003,520.003,520.000.57%85,400
Mar 10, 20263,510.003,515.003,420.003,500.003,500.002.49%113,500
Mar 9, 20263,475.003,475.003,325.003,415.003,415.00-5.53%170,400
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, 20253,020.003,030.002,995.003,010.002,924.000.50%173,200
Dec 25, 20252,973.003,005.002,961.002,995.002,909.430.44%82,100
Dec 24, 20252,943.002,999.002,941.002,982.002,896.801.39%95,800
Dec 23, 20252,941.002,971.002,937.002,941.002,856.970.62%56,900
Dec 22, 20252,943.002,960.002,916.002,923.002,839.490.55%119,100
Dec 19, 20252,888.002,919.002,875.002,907.002,823.941.25%64,100
Dec 18, 20252,845.002,887.002,845.002,871.002,788.97-0.17%89,500
Dec 17, 20252,870.002,876.002,832.002,876.002,793.83-0.31%98,800
Dec 16, 20252,892.002,908.002,870.002,885.002,802.57-1.60%146,700
Dec 15, 20252,870.002,936.002,840.002,932.002,848.231.70%82,600
Dec 12, 20252,854.002,910.002,848.002,883.002,800.632.34%96,800
Dec 11, 20252,882.002,899.002,816.002,817.002,736.51-2.90%164,300
Dec 10, 20252,848.002,915.002,847.002,901.002,818.114.09%216,900
Dec 9, 20252,825.002,832.002,783.002,787.002,707.37-0.75%145,000
Dec 8, 20252,780.002,822.002,780.002,808.002,727.770.75%71,100
Dec 5, 20252,820.002,820.002,773.002,787.002,707.37-0.64%117,900
Dec 4, 20252,770.002,809.002,762.002,805.002,724.861.45%128,900
Dec 3, 20252,790.002,790.002,741.002,765.002,686.00-0.18%83,900
Dec 2, 20252,837.002,845.002,754.002,770.002,690.86-2.12%138,800
Dec 1, 20252,911.002,921.002,801.002,830.002,749.14-3.74%153,100