LIPPS Co.,Ltd (TYO:373A)
Japan
· Delayed Price · Currency is JPY 1,559.00
+8.00 (0.52%)
Apr 30, 2026, 11:07 AM JST
LIPPS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,560.00 | 1,560.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.39% | 1,900 |
| Apr 27, 2026 | 1,566.00 | 1,576.00 | 1,552.00 | 1,557.00 | 1,557.00 | -0.19% | 2,600 |
| Apr 24, 2026 | 1,569.00 | 1,573.00 | 1,557.00 | 1,560.00 | 1,560.00 | -1.14% | 3,400 |
| Apr 23, 2026 | 1,580.00 | 1,589.00 | 1,573.00 | 1,578.00 | 1,578.00 | -0.69% | 2,800 |
| Apr 22, 2026 | 1,583.00 | 1,591.00 | 1,565.00 | 1,589.00 | 1,589.00 | - | 8,000 |
| Apr 21, 2026 | 1,587.00 | 1,595.00 | 1,581.00 | 1,589.00 | 1,589.00 | -0.13% | 4,200 |
| Apr 20, 2026 | 1,600.00 | 1,609.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.81% | 6,300 |
| Apr 17, 2026 | 1,580.00 | 1,615.00 | 1,580.00 | 1,604.00 | 1,604.00 | 1.26% | 7,900 |
| Apr 16, 2026 | 1,614.00 | 1,614.00 | 1,571.00 | 1,584.00 | 1,584.00 | -1.86% | 12,500 |
| Apr 15, 2026 | 1,593.00 | 1,616.00 | 1,586.00 | 1,614.00 | 1,614.00 | 1.70% | 12,000 |
| Apr 14, 2026 | 1,573.00 | 1,598.00 | 1,573.00 | 1,587.00 | 1,587.00 | 1.73% | 14,000 |
| Apr 13, 2026 | 1,567.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.45% | 4,600 |
| Apr 10, 2026 | 1,551.00 | 1,567.00 | 1,551.00 | 1,567.00 | 1,567.00 | 0.71% | 1,400 |
| Apr 9, 2026 | 1,565.00 | 1,565.00 | 1,551.00 | 1,556.00 | 1,556.00 | -1.21% | 1,700 |
| Apr 8, 2026 | 1,551.00 | 1,576.00 | 1,544.00 | 1,575.00 | 1,575.00 | 1.94% | 4,500 |
| Apr 7, 2026 | 1,537.00 | 1,550.00 | 1,537.00 | 1,545.00 | 1,545.00 | 0.39% | 4,800 |
| Apr 6, 2026 | 1,528.00 | 1,539.00 | 1,511.00 | 1,539.00 | 1,539.00 | 1.79% | 3,700 |
| Apr 3, 2026 | 1,520.00 | 1,530.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.53% | 7,300 |
| Apr 2, 2026 | 1,519.00 | 1,543.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.65% | 10,400 |
| Apr 1, 2026 | 1,517.00 | 1,530.00 | 1,514.00 | 1,530.00 | 1,530.00 | 0.86% | 14,400 |
| Mar 31, 2026 | 1,515.00 | 1,535.00 | 1,510.00 | 1,517.00 | 1,517.00 | -1.11% | 7,400 |
| Mar 30, 2026 | 1,558.00 | 1,558.00 | 1,515.00 | 1,534.00 | 1,534.00 | -2.23% | 24,000 |
| Mar 27, 2026 | 1,540.00 | 1,569.00 | 1,540.00 | 1,569.00 | 1,569.00 | 0.64% | 4,400 |
| Mar 26, 2026 | 1,565.00 | 1,565.00 | 1,545.00 | 1,559.00 | 1,559.00 | 0.58% | 800 |
| Mar 25, 2026 | 1,554.00 | 1,559.00 | 1,536.00 | 1,550.00 | 1,550.00 | 1.37% | 1,500 |
| Mar 24, 2026 | 1,532.00 | 1,557.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.13% | 1,400 |
| Mar 23, 2026 | 1,545.00 | 1,546.00 | 1,525.00 | 1,527.00 | 1,527.00 | -2.74% | 4,500 |
| Mar 19, 2026 | 1,587.00 | 1,588.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.01% | 2,100 |
| Mar 18, 2026 | 1,591.00 | 1,591.00 | 1,583.00 | 1,586.00 | 1,586.00 | -0.25% | 1,300 |
| Mar 17, 2026 | 1,582.00 | 1,607.00 | 1,582.00 | 1,590.00 | 1,590.00 | 0.63% | 1,400 |
| Mar 16, 2026 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.62% | 1,400 |
| Mar 13, 2026 | 1,562.00 | 1,606.00 | 1,562.00 | 1,606.00 | 1,606.00 | 1.20% | 3,900 |
| Mar 12, 2026 | 1,595.00 | 1,595.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.38% | 800 |
| Mar 11, 2026 | 1,595.00 | 1,595.00 | 1,590.00 | 1,593.00 | 1,593.00 | 0.38% | 1,000 |
| 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 |