LaKeel, Inc. (TYO:4074)
Japan
· Delayed Price · Currency is JPY 703.00
-15.00 (-2.09%)
Apr 30, 2026, 3:30 PM JST
LaKeel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 714.00 | 717.00 | 703.00 | 703.00 | 703.00 | -2.09% | 6,300 |
| Apr 28, 2026 | 749.00 | 755.00 | 716.00 | 718.00 | 718.00 | -5.40% | 25,700 |
| Apr 27, 2026 | 760.00 | 760.00 | 742.00 | 759.00 | 759.00 | 0.66% | 4,100 |
| Apr 24, 2026 | 766.00 | 766.00 | 750.00 | 754.00 | 754.00 | - | 16,400 |
| Apr 23, 2026 | 760.00 | 760.00 | 745.00 | 754.00 | 754.00 | -0.66% | 7,300 |
| Apr 22, 2026 | 767.00 | 767.00 | 750.00 | 759.00 | 759.00 | -1.04% | 10,800 |
| Apr 21, 2026 | 763.00 | 767.00 | 738.00 | 767.00 | 767.00 | 0.66% | 18,900 |
| Apr 20, 2026 | 777.00 | 777.00 | 755.00 | 762.00 | 762.00 | -2.06% | 14,600 |
| Apr 17, 2026 | 772.00 | 778.00 | 767.00 | 778.00 | 778.00 | 0.39% | 33,200 |
| Apr 16, 2026 | 763.00 | 780.00 | 763.00 | 775.00 | 775.00 | 1.17% | 28,500 |
| Apr 15, 2026 | 770.00 | 777.00 | 756.00 | 766.00 | 766.00 | 1.19% | 15,700 |
| Apr 14, 2026 | 736.00 | 758.00 | 736.00 | 757.00 | 757.00 | 2.99% | 30,000 |
| Apr 13, 2026 | 727.00 | 735.00 | 722.00 | 735.00 | 735.00 | 0.82% | 13,600 |
| Apr 10, 2026 | 733.00 | 741.00 | 726.00 | 729.00 | 729.00 | - | 16,100 |
| Apr 9, 2026 | 725.00 | 732.00 | 715.00 | 729.00 | 729.00 | 0.14% | 16,000 |
| Apr 8, 2026 | 745.00 | 745.00 | 723.00 | 728.00 | 728.00 | 0.41% | 16,200 |
| Apr 7, 2026 | 714.00 | 750.00 | 697.00 | 725.00 | 725.00 | 3.72% | 83,700 |
| Apr 6, 2026 | 677.00 | 699.00 | 677.00 | 699.00 | 699.00 | 2.34% | 22,700 |
| Apr 3, 2026 | 671.00 | 691.00 | 671.00 | 683.00 | 683.00 | 2.09% | 17,700 |
| Apr 2, 2026 | 684.00 | 684.00 | 664.00 | 669.00 | 669.00 | -0.74% | 14,600 |
| Apr 1, 2026 | 659.00 | 679.00 | 655.00 | 674.00 | 674.00 | 4.01% | 19,500 |
| Mar 31, 2026 | 640.00 | 659.00 | 637.00 | 648.00 | 648.00 | 0.15% | 18,300 |
| Mar 30, 2026 | 655.00 | 655.00 | 645.00 | 647.00 | 647.00 | -4.01% | 38,900 |
| Mar 27, 2026 | 671.00 | 682.00 | 671.00 | 674.00 | 674.00 | - | 27,000 |
| Mar 26, 2026 | 685.00 | 685.00 | 672.00 | 674.00 | 674.00 | -0.88% | 28,500 |
| Mar 25, 2026 | 667.00 | 686.00 | 667.00 | 680.00 | 680.00 | 1.95% | 31,700 |
| Mar 24, 2026 | 640.00 | 672.00 | 640.00 | 667.00 | 667.00 | 4.87% | 26,100 |
| Mar 23, 2026 | 655.00 | 655.00 | 633.00 | 636.00 | 636.00 | -4.36% | 44,500 |
| Mar 19, 2026 | 673.00 | 673.00 | 663.00 | 665.00 | 665.00 | -1.77% | 41,700 |
| Mar 18, 2026 | 668.00 | 687.00 | 668.00 | 677.00 | 677.00 | 2.89% | 35,000 |
| Mar 17, 2026 | 685.00 | 692.00 | 658.00 | 658.00 | 658.00 | -3.94% | 36,200 |
| Mar 16, 2026 | 688.00 | 695.00 | 680.00 | 685.00 | 685.00 | -1.44% | 41,700 |
| Mar 13, 2026 | 698.00 | 707.00 | 686.00 | 695.00 | 695.00 | -0.43% | 29,200 |
| Mar 12, 2026 | 726.00 | 726.00 | 697.00 | 698.00 | 698.00 | -4.77% | 72,300 |
| Mar 11, 2026 | 746.00 | 810.00 | 732.00 | 733.00 | 733.00 | -1.21% | 298,200 |
| Mar 10, 2026 | 717.00 | 743.00 | 717.00 | 742.00 | 742.00 | 2.49% | 21,000 |
| Mar 9, 2026 | 728.00 | 728.00 | 696.00 | 724.00 | 724.00 | -2.56% | 49,600 |
| Mar 6, 2026 | 728.00 | 745.00 | 727.00 | 743.00 | 743.00 | 2.62% | 19,200 |
| Mar 5, 2026 | 698.00 | 724.00 | 698.00 | 724.00 | 724.00 | 5.39% | 24,500 |
| Mar 4, 2026 | 700.00 | 702.00 | 674.00 | 687.00 | 687.00 | -3.51% | 67,800 |
| Mar 3, 2026 | 732.00 | 736.00 | 707.00 | 712.00 | 712.00 | -2.73% | 26,200 |
| Mar 2, 2026 | 761.00 | 761.00 | 724.00 | 732.00 | 732.00 | -3.81% | 32,500 |
| Feb 27, 2026 | 734.00 | 767.00 | 734.00 | 761.00 | 761.00 | 3.82% | 22,600 |
| Feb 26, 2026 | 724.00 | 737.00 | 724.00 | 733.00 | 733.00 | 3.39% | 20,000 |
| Feb 25, 2026 | 727.00 | 727.00 | 700.00 | 709.00 | 709.00 | -0.70% | 24,900 |
| Feb 24, 2026 | 758.00 | 758.00 | 713.00 | 714.00 | 714.00 | -5.68% | 30,400 |
| Feb 20, 2026 | 761.00 | 761.00 | 743.00 | 757.00 | 757.00 | -0.53% | 23,600 |
| Feb 19, 2026 | 768.00 | 768.00 | 745.00 | 761.00 | 761.00 | -0.78% | 23,000 |
| Feb 18, 2026 | 733.00 | 767.00 | 732.00 | 767.00 | 767.00 | 4.64% | 21,800 |
| Feb 17, 2026 | 716.00 | 734.00 | 712.00 | 733.00 | 733.00 | 1.81% | 29,900 |
| Feb 16, 2026 | 716.00 | 732.00 | 675.00 | 720.00 | 720.00 | 0.56% | 160,400 |
| Feb 13, 2026 | 793.00 | 793.00 | 713.00 | 716.00 | 716.00 | -10.83% | 84,200 |
| Feb 12, 2026 | 788.00 | 808.00 | 782.00 | 803.00 | 803.00 | 2.82% | 58,700 |
| Feb 10, 2026 | 744.00 | 782.00 | 744.00 | 781.00 | 781.00 | 5.54% | 32,200 |
| Feb 9, 2026 | 747.00 | 747.00 | 723.00 | 740.00 | 740.00 | -0.80% | 27,500 |
| Feb 6, 2026 | 758.00 | 771.00 | 738.00 | 746.00 | 746.00 | -3.49% | 47,900 |
| Feb 5, 2026 | 748.00 | 774.00 | 748.00 | 773.00 | 773.00 | 4.32% | 34,300 |
| Feb 4, 2026 | 747.00 | 747.00 | 734.00 | 741.00 | 741.00 | -2.50% | 32,900 |
| Feb 3, 2026 | 747.00 | 760.00 | 737.00 | 760.00 | 760.00 | 3.12% | 23,100 |
| Feb 2, 2026 | 754.00 | 769.00 | 729.00 | 737.00 | 737.00 | -2.90% | 36,900 |
| Jan 30, 2026 | 741.00 | 770.00 | 741.00 | 759.00 | 759.00 | 1.88% | 41,000 |
| Jan 29, 2026 | 757.00 | 758.00 | 739.00 | 745.00 | 745.00 | -1.06% | 37,100 |
| Jan 28, 2026 | 761.00 | 761.00 | 746.00 | 753.00 | 753.00 | 0.13% | 41,100 |
| Jan 27, 2026 | 724.00 | 772.00 | 722.00 | 752.00 | 752.00 | 3.87% | 64,300 |
| Jan 26, 2026 | 703.00 | 728.00 | 701.00 | 724.00 | 724.00 | 2.99% | 50,600 |
| Jan 23, 2026 | 696.00 | 703.00 | 691.00 | 703.00 | 703.00 | 2.18% | 22,300 |
| Jan 22, 2026 | 690.00 | 696.00 | 684.00 | 688.00 | 688.00 | 0.44% | 21,000 |
| Jan 21, 2026 | 695.00 | 695.00 | 683.00 | 685.00 | 685.00 | -2.42% | 37,900 |
| Jan 20, 2026 | 722.00 | 722.00 | 676.00 | 702.00 | 702.00 | -4.75% | 220,500 |
| Jan 19, 2026 | 734.00 | 748.00 | 734.00 | 737.00 | 737.00 | -0.27% | 19,100 |
| Jan 16, 2026 | 737.00 | 745.00 | 726.00 | 739.00 | 739.00 | 0.82% | 20,300 |
| Jan 15, 2026 | 721.00 | 736.00 | 720.00 | 733.00 | 733.00 | 1.81% | 33,400 |
| Jan 14, 2026 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | -0.69% | 37,500 |
| Jan 13, 2026 | 724.00 | 734.00 | 714.00 | 725.00 | 725.00 | 0.97% | 43,200 |
| Jan 9, 2026 | 717.00 | 720.00 | 707.00 | 718.00 | 718.00 | 1.27% | 43,800 |
| Jan 8, 2026 | 710.00 | 725.00 | 708.00 | 709.00 | 709.00 | -0.28% | 42,700 |
| Jan 7, 2026 | 694.00 | 717.00 | 687.00 | 711.00 | 711.00 | 2.45% | 66,400 |
| Jan 6, 2026 | 706.00 | 715.00 | 691.00 | 694.00 | 694.00 | -1.84% | 64,300 |
| Jan 5, 2026 | 718.00 | 720.00 | 706.00 | 707.00 | 707.00 | -0.28% | 41,400 |
| Dec 30, 2025 | 709.00 | 727.00 | 704.00 | 709.00 | 709.00 | 0.42% | 114,700 |
| Dec 29, 2025 | 714.00 | 718.00 | 701.00 | 706.00 | 706.00 | 0.14% | 111,000 |
| Dec 26, 2025 | 724.00 | 730.00 | 702.00 | 705.00 | 705.00 | -1.54% | 287,400 |
| Dec 25, 2025 | 770.00 | 770.00 | 710.00 | 716.00 | 716.00 | -11.60% | 293,800 |
| Dec 24, 2025 | 780.00 | 810.00 | 780.00 | 810.00 | 810.00 | 3.85% | 213,700 |
| Dec 23, 2025 | 786.00 | 802.00 | 753.00 | 780.00 | 780.00 | -0.38% | 137,500 |
| Dec 22, 2025 | 810.00 | 810.00 | 765.00 | 783.00 | 783.00 | -3.33% | 60,200 |
| Dec 19, 2025 | 844.00 | 850.00 | 803.00 | 810.00 | 810.00 | -4.03% | 46,000 |
| Dec 18, 2025 | 855.00 | 874.00 | 834.00 | 844.00 | 844.00 | -1.52% | 247,000 |
| Dec 17, 2025 | 871.00 | 873.00 | 857.00 | 857.00 | 857.00 | -1.61% | 13,000 |
| Dec 16, 2025 | 899.00 | 899.00 | 867.00 | 871.00 | 871.00 | -3.01% | 25,200 |
| Dec 15, 2025 | 891.00 | 906.00 | 890.00 | 898.00 | 898.00 | 0.11% | 16,800 |
| Dec 12, 2025 | 909.00 | 913.00 | 896.00 | 897.00 | 897.00 | -0.88% | 13,100 |
| Dec 11, 2025 | 911.00 | 915.00 | 893.00 | 905.00 | 905.00 | -1.20% | 19,300 |
| Dec 10, 2025 | 913.00 | 922.00 | 912.00 | 916.00 | 916.00 | 0.22% | 4,900 |
| Dec 9, 2025 | 932.00 | 934.00 | 910.00 | 914.00 | 914.00 | -1.93% | 12,900 |
| Dec 8, 2025 | 951.00 | 966.00 | 922.00 | 932.00 | 932.00 | -3.52% | 55,100 |
| Dec 5, 2025 | 971.00 | 980.00 | 966.00 | 966.00 | 966.00 | - | 5,000 |
| Dec 4, 2025 | 965.00 | 981.00 | 958.00 | 966.00 | 966.00 | -0.92% | 12,300 |
| Dec 3, 2025 | 957.00 | 975.00 | 940.00 | 975.00 | 975.00 | 1.88% | 12,600 |
| Dec 2, 2025 | 967.00 | 976.00 | 954.00 | 957.00 | 957.00 | -1.34% | 19,100 |