LIPPS Co.,Ltd (TYO:373A)
Japan
· Delayed Price · Currency is JPY 1,587.00
+45.00 (2.92%)
At close: Mar 10, 2026
LIPPS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,558.00 | 1,618.00 | 1,558.00 | 1,587.00 | 1,587.00 | 2.92% | 9,300 |
| Mar 9, 2026 | 1,541.00 | 1,543.00 | 1,521.00 | 1,542.00 | 1,542.00 | -2.47% | 5,900 |
| Mar 6, 2026 | 1,536.00 | 1,582.00 | 1,536.00 | 1,581.00 | 1,581.00 | 3.13% | 2,800 |
| Mar 5, 2026 | 1,558.00 | 1,571.00 | 1,531.00 | 1,533.00 | 1,533.00 | 0.26% | 1,500 |
| Mar 4, 2026 | 1,551.00 | 1,551.00 | 1,522.00 | 1,529.00 | 1,529.00 | -2.61% | 8,600 |
| Mar 3, 2026 | 1,591.00 | 1,593.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.32% | 19,300 |
| Mar 2, 2026 | 1,603.00 | 1,616.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.85% | 8,200 |
| Feb 27, 2026 | 1,643.00 | 1,643.00 | 1,608.00 | 1,621.00 | 1,621.00 | -1.34% | 6,000 |
| Feb 26, 2026 | 1,608.00 | 1,643.00 | 1,608.00 | 1,643.00 | 1,643.00 | 1.42% | 4,000 |
| Feb 25, 2026 | 1,594.00 | 1,620.00 | 1,594.00 | 1,620.00 | 1,620.00 | 1.00% | 3,300 |
| Feb 24, 2026 | 1,616.00 | 1,623.00 | 1,600.00 | 1,604.00 | 1,604.00 | -0.74% | 6,300 |
| Feb 20, 2026 | 1,614.00 | 1,620.00 | 1,604.00 | 1,616.00 | 1,616.00 | 0.12% | 7,200 |
| Feb 19, 2026 | 1,599.00 | 1,622.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.94% | 3,900 |
| Feb 18, 2026 | 1,592.00 | 1,605.00 | 1,592.00 | 1,599.00 | 1,599.00 | 0.44% | 2,100 |
| Feb 17, 2026 | 1,602.00 | 1,615.00 | 1,585.00 | 1,592.00 | 1,592.00 | -1.06% | 3,700 |
| Feb 16, 2026 | 1,574.00 | 1,609.00 | 1,574.00 | 1,609.00 | 1,609.00 | 0.75% | 6,200 |
| Feb 13, 2026 | 1,630.00 | 1,630.00 | 1,593.00 | 1,597.00 | 1,597.00 | -2.02% | 12,200 |
| Feb 12, 2026 | 1,611.00 | 1,659.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.62% | 19,600 |
| Feb 10, 2026 | 1,580.00 | 1,622.00 | 1,571.00 | 1,620.00 | 1,620.00 | 2.60% | 17,100 |
| Feb 9, 2026 | 1,565.00 | 1,580.00 | 1,545.00 | 1,579.00 | 1,579.00 | 1.87% | 7,600 |
| Feb 6, 2026 | 1,571.00 | 1,571.00 | 1,542.00 | 1,550.00 | 1,550.00 | -1.52% | 8,200 |
| Feb 5, 2026 | 1,565.00 | 1,590.00 | 1,565.00 | 1,574.00 | 1,574.00 | -0.38% | 7,900 |
| Feb 4, 2026 | 1,565.00 | 1,583.00 | 1,556.00 | 1,580.00 | 1,580.00 | 0.89% | 7,600 |
| Feb 3, 2026 | 1,581.00 | 1,596.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.95% | 14,900 |
| Feb 2, 2026 | 1,577.00 | 1,618.00 | 1,577.00 | 1,581.00 | 1,581.00 | -1.25% | 9,700 |
| Jan 30, 2026 | 1,575.00 | 1,613.00 | 1,567.00 | 1,601.00 | 1,601.00 | 1.97% | 12,300 |
| Jan 29, 2026 | 1,544.00 | 1,574.00 | 1,534.00 | 1,570.00 | 1,570.00 | 1.36% | 18,300 |
| Jan 28, 2026 | 1,571.00 | 1,571.00 | 1,541.00 | 1,549.00 | 1,549.00 | -2.15% | 34,500 |
| Jan 27, 2026 | 1,617.00 | 1,617.00 | 1,583.00 | 1,583.00 | 1,583.00 | -2.10% | 33,300 |
| Jan 26, 2026 | 1,630.00 | 1,637.00 | 1,612.00 | 1,617.00 | 1,617.00 | -1.82% | 10,300 |
| Jan 23, 2026 | 1,627.00 | 1,647.00 | 1,623.00 | 1,647.00 | 1,647.00 | 0.73% | 7,200 |
| Jan 22, 2026 | 1,632.00 | 1,638.00 | 1,627.00 | 1,635.00 | 1,635.00 | 0.25% | 4,300 |
| Jan 21, 2026 | 1,646.00 | 1,654.00 | 1,625.00 | 1,631.00 | 1,631.00 | -2.80% | 18,500 |
| Jan 20, 2026 | 1,672.00 | 1,679.00 | 1,652.00 | 1,678.00 | 1,678.00 | - | 8,300 |
| Jan 19, 2026 | 1,665.00 | 1,685.00 | 1,638.00 | 1,678.00 | 1,678.00 | 1.39% | 27,300 |
| Jan 16, 2026 | 1,668.00 | 1,672.00 | 1,621.00 | 1,655.00 | 1,655.00 | -0.78% | 50,300 |
| Jan 15, 2026 | 1,689.00 | 1,705.00 | 1,656.00 | 1,668.00 | 1,668.00 | -9.35% | 105,700 |
| Jan 14, 2026 | 1,845.00 | 1,854.00 | 1,824.00 | 1,840.00 | 1,840.00 | 0.33% | 28,500 |
| Jan 13, 2026 | 1,845.00 | 1,845.00 | 1,813.00 | 1,834.00 | 1,834.00 | -0.27% | 14,000 |
| Jan 9, 2026 | 1,821.00 | 1,848.00 | 1,789.00 | 1,839.00 | 1,839.00 | 0.60% | 16,800 |
| Jan 8, 2026 | 1,837.00 | 1,838.00 | 1,815.00 | 1,828.00 | 1,828.00 | -0.16% | 6,100 |
| Jan 7, 2026 | 1,829.00 | 1,848.00 | 1,815.00 | 1,831.00 | 1,831.00 | - | 7,600 |
| Jan 6, 2026 | 1,780.00 | 1,847.00 | 1,780.00 | 1,831.00 | 1,831.00 | 2.92% | 13,800 |
| Jan 5, 2026 | 1,790.00 | 1,800.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.34% | 9,500 |
| Dec 30, 2025 | 1,805.00 | 1,825.00 | 1,780.00 | 1,785.00 | 1,785.00 | -1.71% | 13,200 |
| Dec 29, 2025 | 1,810.00 | 1,827.00 | 1,805.00 | 1,816.00 | 1,816.00 | -0.60% | 12,800 |
| Dec 26, 2025 | 1,817.00 | 1,848.00 | 1,817.00 | 1,827.00 | 1,827.00 | 0.83% | 27,000 |
| Dec 25, 2025 | 1,793.00 | 1,829.00 | 1,773.00 | 1,812.00 | 1,812.00 | 1.06% | 41,700 |
| Dec 24, 2025 | 1,796.00 | 1,824.00 | 1,785.00 | 1,793.00 | 1,793.00 | -0.94% | 22,100 |
| Dec 23, 2025 | 1,756.00 | 1,827.00 | 1,756.00 | 1,810.00 | 1,810.00 | 2.55% | 28,400 |
| Dec 22, 2025 | 1,778.00 | 1,787.00 | 1,764.00 | 1,765.00 | 1,765.00 | -1.23% | 22,000 |
| Dec 19, 2025 | 1,746.00 | 1,788.00 | 1,746.00 | 1,787.00 | 1,787.00 | 2.76% | 17,600 |
| Dec 18, 2025 | 1,730.00 | 1,739.00 | 1,730.00 | 1,739.00 | 1,739.00 | 0.35% | 5,000 |
| Dec 17, 2025 | 1,755.00 | 1,755.00 | 1,727.00 | 1,733.00 | 1,733.00 | -1.48% | 13,700 |
| Dec 16, 2025 | 1,790.00 | 1,793.00 | 1,755.00 | 1,759.00 | 1,759.00 | -2.17% | 18,200 |
| Dec 15, 2025 | 1,770.00 | 1,798.00 | 1,760.00 | 1,798.00 | 1,798.00 | 1.07% | 14,500 |
| Dec 12, 2025 | 1,746.00 | 1,779.00 | 1,746.00 | 1,779.00 | 1,779.00 | 2.12% | 21,400 |
| Dec 11, 2025 | 1,753.00 | 1,760.00 | 1,736.00 | 1,742.00 | 1,742.00 | -0.91% | 20,200 |
| Dec 10, 2025 | 1,736.00 | 1,764.00 | 1,733.00 | 1,758.00 | 1,758.00 | 0.98% | 18,400 |
| Dec 9, 2025 | 1,753.00 | 1,753.00 | 1,733.00 | 1,741.00 | 1,741.00 | -0.34% | 31,000 |
| Dec 8, 2025 | 1,724.00 | 1,760.00 | 1,724.00 | 1,747.00 | 1,747.00 | 1.28% | 22,500 |
| Dec 5, 2025 | 1,734.00 | 1,764.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.06% | 17,400 |
| Dec 4, 2025 | 1,686.00 | 1,735.00 | 1,686.00 | 1,724.00 | 1,724.00 | 2.25% | 10,100 |
| Dec 3, 2025 | 1,701.00 | 1,702.00 | 1,660.00 | 1,686.00 | 1,686.00 | -0.94% | 38,300 |
| Dec 2, 2025 | 1,737.00 | 1,748.00 | 1,700.00 | 1,702.00 | 1,702.00 | -2.41% | 27,200 |
| Dec 1, 2025 | 1,775.00 | 1,777.00 | 1,740.00 | 1,744.00 | 1,744.00 | -1.75% | 21,500 |
| Nov 28, 2025 | 1,783.00 | 1,783.00 | 1,770.00 | 1,775.00 | 1,775.00 | -0.45% | 10,900 |
| Nov 27, 2025 | 1,775.00 | 1,798.00 | 1,774.00 | 1,783.00 | 1,783.00 | 1.42% | 14,800 |
| Nov 26, 2025 | 1,728.00 | 1,767.00 | 1,726.00 | 1,758.00 | 1,758.00 | 1.21% | 17,600 |
| Nov 25, 2025 | 1,725.00 | 1,744.00 | 1,710.00 | 1,737.00 | 1,737.00 | 2.00% | 29,600 |
| Nov 21, 2025 | 1,707.00 | 1,732.00 | 1,690.00 | 1,703.00 | 1,703.00 | -0.64% | 35,100 |
| Nov 20, 2025 | 1,709.00 | 1,726.00 | 1,703.00 | 1,714.00 | 1,714.00 | 0.76% | 11,800 |
| Nov 19, 2025 | 1,703.00 | 1,725.00 | 1,687.00 | 1,701.00 | 1,701.00 | -0.12% | 20,100 |
| Nov 18, 2025 | 1,725.00 | 1,739.00 | 1,688.00 | 1,703.00 | 1,703.00 | -1.28% | 40,300 |
| Nov 17, 2025 | 1,756.00 | 1,763.00 | 1,719.00 | 1,725.00 | 1,725.00 | -2.27% | 49,300 |
| Nov 14, 2025 | 1,770.00 | 1,789.00 | 1,759.00 | 1,765.00 | 1,765.00 | -1.51% | 23,900 |
| Nov 13, 2025 | 1,814.00 | 1,816.00 | 1,791.00 | 1,792.00 | 1,792.00 | -2.02% | 17,700 |
| Nov 12, 2025 | 1,780.00 | 1,829.00 | 1,770.00 | 1,829.00 | 1,829.00 | 2.52% | 21,800 |
| Nov 11, 2025 | 1,824.00 | 1,824.00 | 1,769.00 | 1,784.00 | 1,784.00 | -1.60% | 28,500 |
| Nov 10, 2025 | 1,797.00 | 1,813.00 | 1,781.00 | 1,813.00 | 1,813.00 | 1.85% | 13,700 |
| Nov 7, 2025 | 1,751.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1.66% | 27,500 |
| Nov 6, 2025 | 1,745.00 | 1,765.00 | 1,732.00 | 1,751.00 | 1,751.00 | 0.34% | 30,500 |
| Nov 5, 2025 | 1,784.00 | 1,784.00 | 1,718.00 | 1,745.00 | 1,745.00 | -2.51% | 97,800 |
| Nov 4, 2025 | 1,844.00 | 1,846.00 | 1,790.00 | 1,790.00 | 1,790.00 | -3.76% | 97,500 |
| Oct 31, 2025 | 1,892.00 | 1,896.00 | 1,849.00 | 1,860.00 | 1,860.00 | -1.01% | 42,100 |
| Oct 30, 2025 | 1,860.00 | 1,884.00 | 1,836.00 | 1,879.00 | 1,879.00 | 1.40% | 78,100 |
| Oct 29, 2025 | 1,867.00 | 1,887.00 | 1,847.00 | 1,853.00 | 1,853.00 | -0.75% | 82,900 |
| Oct 28, 2025 | 1,902.00 | 1,905.00 | 1,852.00 | 1,867.00 | 1,867.00 | -2.20% | 142,500 |
| Oct 27, 2025 | 1,927.00 | 1,932.00 | 1,900.00 | 1,909.00 | 1,909.00 | -1.34% | 106,700 |
| Oct 24, 2025 | 1,985.00 | 1,985.00 | 1,935.00 | 1,935.00 | 1,935.00 | -2.17% | 79,900 |
| Oct 23, 2025 | 1,972.00 | 2,011.00 | 1,959.00 | 1,978.00 | 1,978.00 | -0.50% | 131,300 |
| Oct 22, 2025 | 1,938.00 | 1,988.00 | 1,921.00 | 1,988.00 | 1,988.00 | 2.63% | 174,100 |
| Oct 21, 2025 | 2,009.00 | 2,009.00 | 1,924.00 | 1,937.00 | 1,937.00 | -3.54% | 364,200 |
| Oct 20, 2025 | 2,075.00 | 2,075.00 | 1,981.00 | 2,008.00 | 2,008.00 | -3.23% | 478,400 |
| Oct 17, 2025 | 2,075.00 | 2,110.00 | 2,075.00 | 2,075.00 | 2,075.00 | -19.42% | 578,800 |
| Oct 16, 2025 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | -21.37% | 7,100 |
| Oct 15, 2025 | 3,280.00 | 3,370.00 | 3,215.00 | 3,275.00 | 3,275.00 | 2.02% | 124,600 |
| Oct 14, 2025 | 3,245.00 | 3,300.00 | 3,180.00 | 3,210.00 | 3,210.00 | -2.87% | 80,500 |
| Oct 10, 2025 | 3,455.00 | 3,455.00 | 3,285.00 | 3,305.00 | 3,305.00 | -4.34% | 48,200 |
| Oct 9, 2025 | 3,480.00 | 3,600.00 | 3,435.00 | 3,455.00 | 3,455.00 | 1.02% | 51,500 |