Lancers, Inc. (TYO:4484)
Japan
· Delayed Price · Currency is JPY 309.00
+3.00 (0.98%)
Mar 10, 2026, 3:30 PM JST
Lancers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 310.00 | 310.00 | 308.00 | 310.00 | - | 1.31% | 9,700 |
| Mar 9, 2026 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | -1.92% | 35,000 |
| Mar 6, 2026 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | 1.96% | 13,700 |
| Mar 5, 2026 | 311.00 | 311.00 | 306.00 | 306.00 | 306.00 | - | 28,100 |
| Mar 4, 2026 | 312.00 | 313.00 | 300.00 | 306.00 | 306.00 | -2.86% | 76,000 |
| Mar 3, 2026 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.32% | 31,900 |
| Mar 2, 2026 | 312.00 | 315.00 | 312.00 | 314.00 | 314.00 | - | 20,300 |
| Feb 27, 2026 | 312.00 | 314.00 | 311.00 | 314.00 | 314.00 | 1.29% | 23,600 |
| Feb 26, 2026 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | - | 18,300 |
| Feb 25, 2026 | 314.00 | 314.00 | 307.00 | 310.00 | 310.00 | -0.64% | 28,200 |
| Feb 24, 2026 | 313.00 | 315.00 | 310.00 | 312.00 | 312.00 | 0.97% | 45,300 |
| Feb 20, 2026 | 317.00 | 317.00 | 303.00 | 309.00 | 309.00 | -2.22% | 57,300 |
| Feb 19, 2026 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 12,500 |
| Feb 18, 2026 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 16,500 |
| Feb 17, 2026 | 317.00 | 317.00 | 312.00 | 316.00 | 316.00 | -0.32% | 23,800 |
| Feb 16, 2026 | 314.00 | 317.00 | 311.00 | 317.00 | 317.00 | 1.93% | 42,200 |
| Feb 13, 2026 | 319.00 | 319.00 | 311.00 | 311.00 | 311.00 | 3.67% | 89,500 |
| Feb 12, 2026 | 299.00 | 301.00 | 297.00 | 300.00 | 300.00 | 0.33% | 38,200 |
| Feb 10, 2026 | 298.00 | 300.00 | 296.00 | 299.00 | 299.00 | 1.36% | 24,900 |
| Feb 9, 2026 | 294.00 | 297.00 | 294.00 | 295.00 | 295.00 | 0.34% | 18,800 |
| Feb 6, 2026 | 296.00 | 296.00 | 293.00 | 294.00 | 294.00 | -0.68% | 12,800 |
| Feb 5, 2026 | 294.00 | 296.00 | 293.00 | 296.00 | 296.00 | 1.02% | 10,900 |
| Feb 4, 2026 | 297.00 | 297.00 | 293.00 | 293.00 | 293.00 | 0.34% | 19,300 |
| Feb 3, 2026 | 297.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.34% | 28,000 |
| Feb 2, 2026 | 297.00 | 297.00 | 290.00 | 293.00 | 293.00 | 1.03% | 21,000 |
| Jan 30, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.75% | 26,300 |
| Jan 29, 2026 | 297.00 | 297.00 | 263.00 | 285.00 | 285.00 | -4.04% | 171,800 |
| Jan 28, 2026 | 318.00 | 318.00 | 289.00 | 297.00 | 297.00 | -6.31% | 221,600 |
| Jan 27, 2026 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | 0.32% | 9,800 |
| Jan 26, 2026 | 318.00 | 320.00 | 315.00 | 316.00 | 316.00 | -0.63% | 26,300 |
| Jan 23, 2026 | 315.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.95% | 40,300 |
| Jan 22, 2026 | 315.00 | 319.00 | 313.00 | 315.00 | 315.00 | 0.32% | 33,500 |
| Jan 21, 2026 | 314.00 | 315.00 | 312.00 | 314.00 | 314.00 | -0.63% | 19,900 |
| Jan 20, 2026 | 317.00 | 317.00 | 314.00 | 316.00 | 316.00 | - | 15,400 |
| Jan 19, 2026 | 317.00 | 318.00 | 314.00 | 316.00 | 316.00 | - | 27,100 |
| Jan 16, 2026 | 316.00 | 317.00 | 314.00 | 316.00 | 316.00 | - | 18,000 |
| Jan 15, 2026 | 312.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.28% | 11,900 |
| Jan 14, 2026 | 315.00 | 315.00 | 309.00 | 312.00 | 312.00 | -0.95% | 37,100 |
| Jan 13, 2026 | 313.00 | 316.00 | 311.00 | 315.00 | 315.00 | 0.64% | 34,000 |
| Jan 9, 2026 | 310.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.97% | 20,800 |
| Jan 8, 2026 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.32% | 27,900 |
| Jan 7, 2026 | 309.00 | 311.00 | 308.00 | 309.00 | 309.00 | 0.32% | 37,200 |
| Jan 6, 2026 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.98% | 35,100 |
| Jan 5, 2026 | 304.00 | 305.00 | 301.00 | 305.00 | 305.00 | 1.67% | 21,400 |
| Dec 30, 2025 | 305.00 | 305.00 | 298.00 | 300.00 | 300.00 | -0.33% | 27,300 |
| Dec 29, 2025 | 298.00 | 302.00 | 298.00 | 301.00 | 301.00 | 1.01% | 35,700 |
| Dec 26, 2025 | 299.00 | 303.00 | 297.00 | 298.00 | 298.00 | - | 192,900 |
| Dec 25, 2025 | 301.00 | 301.00 | 297.00 | 298.00 | 298.00 | -0.67% | 44,700 |
| Dec 24, 2025 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.33% | 23,000 |
| Dec 23, 2025 | 300.00 | 303.00 | 300.00 | 301.00 | 301.00 | 0.33% | 18,600 |
| Dec 22, 2025 | 306.00 | 307.00 | 300.00 | 300.00 | 300.00 | -2.28% | 23,000 |
| Dec 19, 2025 | 310.00 | 310.00 | 303.00 | 307.00 | 307.00 | -0.32% | 31,000 |
| Dec 18, 2025 | 307.00 | 308.00 | 303.00 | 308.00 | 308.00 | - | 11,600 |
| Dec 17, 2025 | 309.00 | 309.00 | 303.00 | 308.00 | 308.00 | 0.33% | 17,100 |
| Dec 16, 2025 | 308.00 | 309.00 | 306.00 | 307.00 | 307.00 | -0.32% | 12,600 |
| Dec 15, 2025 | 307.00 | 308.00 | 303.00 | 308.00 | 308.00 | 0.33% | 19,200 |
| Dec 12, 2025 | 306.00 | 310.00 | 303.00 | 307.00 | 307.00 | 0.33% | 26,500 |
| Dec 11, 2025 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | -2.55% | 17,300 |
| Dec 10, 2025 | 312.00 | 315.00 | 308.00 | 314.00 | 314.00 | 0.32% | 29,900 |
| Dec 9, 2025 | 314.00 | 320.00 | 309.00 | 313.00 | 313.00 | -2.49% | 31,000 |
| Dec 8, 2025 | 316.00 | 323.00 | 300.00 | 321.00 | 321.00 | 2.23% | 100,100 |
| Dec 5, 2025 | 321.00 | 321.00 | 305.00 | 314.00 | 314.00 | -0.32% | 45,700 |
| Dec 4, 2025 | 309.00 | 324.00 | 306.00 | 315.00 | 315.00 | 1.94% | 122,500 |
| Dec 3, 2025 | 300.00 | 310.00 | 298.00 | 309.00 | 309.00 | 3.34% | 83,900 |
| Dec 2, 2025 | 294.00 | 307.00 | 294.00 | 299.00 | 299.00 | 1.01% | 79,300 |
| Dec 1, 2025 | 285.00 | 310.00 | 283.00 | 296.00 | 296.00 | 3.86% | 109,100 |
| Nov 28, 2025 | 277.00 | 285.00 | 277.00 | 285.00 | 285.00 | 2.89% | 25,400 |
| Nov 27, 2025 | 280.00 | 280.00 | 273.00 | 277.00 | 277.00 | -0.36% | 40,100 |
| Nov 26, 2025 | 275.00 | 280.00 | 275.00 | 278.00 | 278.00 | 1.09% | 21,200 |
| Nov 25, 2025 | 278.00 | 279.00 | 275.00 | 275.00 | 275.00 | 0.73% | 15,700 |
| Nov 21, 2025 | 272.00 | 275.00 | 267.00 | 273.00 | 273.00 | -0.36% | 59,600 |
| Nov 20, 2025 | 271.00 | 277.00 | 271.00 | 274.00 | 274.00 | 1.48% | 37,100 |
| Nov 19, 2025 | 284.00 | 285.00 | 270.00 | 270.00 | 270.00 | -5.26% | 81,300 |
| Nov 18, 2025 | 284.00 | 286.00 | 280.00 | 285.00 | 285.00 | - | 60,200 |
| Nov 17, 2025 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.72% | 63,200 |
| Nov 14, 2025 | 286.00 | 292.00 | 285.00 | 290.00 | 290.00 | -3.01% | 65,000 |
| Nov 13, 2025 | 296.00 | 300.00 | 295.00 | 299.00 | 299.00 | 1.01% | 24,100 |
| Nov 12, 2025 | 294.00 | 297.00 | 294.00 | 296.00 | 296.00 | 1.02% | 10,300 |
| Nov 11, 2025 | 293.00 | 294.00 | 292.00 | 293.00 | 293.00 | - | 6,500 |
| Nov 10, 2025 | 296.00 | 296.00 | 291.00 | 293.00 | 293.00 | 1.03% | 17,100 |
| Nov 7, 2025 | 291.00 | 292.00 | 288.00 | 290.00 | 290.00 | -0.34% | 9,900 |
| Nov 6, 2025 | 292.00 | 292.00 | 288.00 | 291.00 | 291.00 | 1.04% | 13,100 |
| Nov 5, 2025 | 292.00 | 293.00 | 287.00 | 288.00 | 288.00 | -0.69% | 29,700 |
| Nov 4, 2025 | 299.00 | 299.00 | 290.00 | 290.00 | 290.00 | -0.34% | 13,500 |
| Oct 31, 2025 | 292.00 | 295.00 | 291.00 | 291.00 | 291.00 | -0.34% | 12,300 |
| Oct 30, 2025 | 298.00 | 298.00 | 291.00 | 292.00 | 292.00 | -2.34% | 30,600 |
| Oct 29, 2025 | 301.00 | 305.00 | 296.00 | 299.00 | 299.00 | -0.66% | 16,100 |
| Oct 28, 2025 | 305.00 | 305.00 | 300.00 | 301.00 | 301.00 | -0.33% | 14,700 |
| Oct 27, 2025 | 306.00 | 307.00 | 300.00 | 302.00 | 302.00 | -0.98% | 39,800 |
| Oct 24, 2025 | 307.00 | 307.00 | 303.00 | 305.00 | 305.00 | 0.33% | 15,100 |
| Oct 23, 2025 | 301.00 | 308.00 | 301.00 | 304.00 | 304.00 | 0.66% | 31,300 |
| Oct 22, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 22,200 |
| Oct 21, 2025 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | - | 26,600 |
| Oct 20, 2025 | 302.00 | 302.00 | 297.00 | 300.00 | 300.00 | 0.67% | 33,200 |
| Oct 17, 2025 | 300.00 | 303.00 | 296.00 | 298.00 | 298.00 | -0.67% | 22,200 |
| Oct 16, 2025 | 301.00 | 303.00 | 295.00 | 300.00 | 300.00 | 0.33% | 28,000 |
| Oct 15, 2025 | 293.00 | 303.00 | 293.00 | 299.00 | 299.00 | 4.18% | 50,500 |
| Oct 14, 2025 | 285.00 | 294.00 | 285.00 | 287.00 | 287.00 | -1.37% | 56,900 |
| Oct 10, 2025 | 291.00 | 293.00 | 290.00 | 291.00 | 291.00 | - | 21,800 |
| Oct 9, 2025 | 296.00 | 298.00 | 290.00 | 291.00 | 291.00 | -0.68% | 40,300 |