Lancers, Inc. (TYO:4484)
Japan
· Delayed Price · Currency is JPY 281.00
+2.00 (0.72%)
Apr 30, 2026, 3:30 PM JST
Lancers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 282.00 | 282.00 | 279.00 | 279.00 | 279.00 | 0.36% | 10,800 |
| Apr 27, 2026 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 17,200 |
| Apr 24, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 14,200 |
| Apr 23, 2026 | 283.00 | 285.00 | 282.00 | 282.00 | 282.00 | -0.70% | 11,700 |
| Apr 22, 2026 | 285.00 | 286.00 | 283.00 | 284.00 | 284.00 | - | 8,900 |
| Apr 21, 2026 | 286.00 | 287.00 | 284.00 | 284.00 | 284.00 | -0.35% | 11,800 |
| Apr 20, 2026 | 286.00 | 286.00 | 284.00 | 285.00 | 285.00 | - | 14,700 |
| Apr 17, 2026 | 285.00 | 287.00 | 285.00 | 285.00 | 285.00 | 0.35% | 8,100 |
| Apr 16, 2026 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 21,600 |
| Apr 15, 2026 | 287.00 | 289.00 | 285.00 | 286.00 | 286.00 | -0.35% | 26,600 |
| Apr 14, 2026 | 290.00 | 290.00 | 286.00 | 287.00 | 287.00 | -0.69% | 11,400 |
| Apr 13, 2026 | 292.00 | 292.00 | 287.00 | 289.00 | 289.00 | -0.69% | 10,800 |
| Apr 10, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 10,300 |
| Apr 9, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | -0.68% | 9,100 |
| Apr 8, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.68% | 13,500 |
| Apr 7, 2026 | 292.00 | 293.00 | 289.00 | 292.00 | 292.00 | - | 18,900 |
| Apr 6, 2026 | 291.00 | 292.00 | 287.00 | 292.00 | 292.00 | 0.34% | 15,600 |
| Apr 3, 2026 | 291.00 | 293.00 | 289.00 | 291.00 | 291.00 | 0.34% | 12,600 |
| Apr 2, 2026 | 285.00 | 291.00 | 284.00 | 290.00 | 290.00 | 2.11% | 13,800 |
| Apr 1, 2026 | 281.00 | 294.00 | 280.00 | 284.00 | 284.00 | 1.43% | 43,400 |
| Mar 31, 2026 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.41% | 23,300 |
| Mar 30, 2026 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | -6.89% | 56,000 |
| Mar 27, 2026 | 310.00 | 310.00 | 304.00 | 305.00 | 303.00 | -0.65% | 95,900 |
| Mar 26, 2026 | 310.00 | 311.00 | 307.00 | 307.00 | 304.99 | -0.65% | 48,300 |
| Mar 25, 2026 | 311.00 | 311.00 | 307.00 | 309.00 | 306.97 | 0.65% | 32,900 |
| Mar 24, 2026 | 306.00 | 310.00 | 306.00 | 307.00 | 304.99 | 0.33% | 32,700 |
| Mar 23, 2026 | 308.00 | 310.00 | 303.00 | 306.00 | 303.99 | -0.33% | 60,200 |
| Mar 19, 2026 | 304.00 | 308.00 | 304.00 | 307.00 | 304.99 | 0.33% | 37,900 |
| Mar 18, 2026 | 307.00 | 309.00 | 305.00 | 306.00 | 303.99 | 0.99% | 24,600 |
| Mar 17, 2026 | 310.00 | 310.00 | 298.00 | 303.00 | 301.01 | -1.62% | 83,400 |
| Mar 16, 2026 | 308.00 | 309.00 | 306.00 | 308.00 | 305.98 | 0.33% | 35,800 |
| Mar 13, 2026 | 310.00 | 311.00 | 307.00 | 307.00 | 304.99 | -1.29% | 24,000 |
| Mar 12, 2026 | 311.00 | 311.00 | 308.00 | 311.00 | 308.96 | - | 22,100 |
| Mar 11, 2026 | 310.00 | 312.00 | 308.00 | 311.00 | 308.96 | 0.65% | 38,400 |
| Mar 10, 2026 | 310.00 | 310.00 | 308.00 | 309.00 | 306.97 | 0.98% | 20,600 |
| Mar 9, 2026 | 309.00 | 309.00 | 306.00 | 306.00 | 303.99 | -1.92% | 35,000 |
| Mar 6, 2026 | 307.00 | 312.00 | 307.00 | 312.00 | 309.95 | 1.96% | 13,700 |
| Mar 5, 2026 | 311.00 | 311.00 | 306.00 | 306.00 | 303.99 | - | 28,100 |
| Mar 4, 2026 | 312.00 | 313.00 | 300.00 | 306.00 | 303.99 | -2.86% | 76,000 |
| Mar 3, 2026 | 315.00 | 315.00 | 312.00 | 315.00 | 312.93 | 0.32% | 31,900 |
| Mar 2, 2026 | 312.00 | 315.00 | 312.00 | 314.00 | 311.94 | - | 20,300 |
| Feb 27, 2026 | 312.00 | 314.00 | 311.00 | 314.00 | 311.94 | 1.29% | 23,600 |
| Feb 26, 2026 | 310.00 | 312.00 | 310.00 | 310.00 | 307.97 | - | 18,300 |
| Feb 25, 2026 | 314.00 | 314.00 | 307.00 | 310.00 | 307.97 | -0.64% | 28,200 |
| Feb 24, 2026 | 313.00 | 315.00 | 310.00 | 312.00 | 309.95 | 0.97% | 45,300 |
| Feb 20, 2026 | 317.00 | 317.00 | 303.00 | 309.00 | 306.97 | -2.22% | 57,300 |
| Feb 19, 2026 | 316.00 | 316.00 | 312.00 | 316.00 | 313.93 | 0.64% | 12,500 |
| Feb 18, 2026 | 318.00 | 318.00 | 312.00 | 314.00 | 311.94 | -0.63% | 16,500 |
| Feb 17, 2026 | 317.00 | 317.00 | 312.00 | 316.00 | 313.93 | -0.32% | 23,800 |
| Feb 16, 2026 | 314.00 | 317.00 | 311.00 | 317.00 | 314.92 | 1.93% | 42,200 |
| Feb 13, 2026 | 319.00 | 319.00 | 311.00 | 311.00 | 308.96 | 3.67% | 89,500 |
| Feb 12, 2026 | 299.00 | 301.00 | 297.00 | 300.00 | 298.03 | 0.33% | 38,200 |
| Feb 10, 2026 | 298.00 | 300.00 | 296.00 | 299.00 | 297.04 | 1.36% | 24,900 |
| Feb 9, 2026 | 294.00 | 297.00 | 294.00 | 295.00 | 293.07 | 0.34% | 18,800 |
| Feb 6, 2026 | 296.00 | 296.00 | 293.00 | 294.00 | 292.07 | -0.68% | 12,800 |
| Feb 5, 2026 | 294.00 | 296.00 | 293.00 | 296.00 | 294.06 | 1.02% | 10,900 |
| Feb 4, 2026 | 297.00 | 297.00 | 293.00 | 293.00 | 291.08 | 0.34% | 19,300 |
| Feb 3, 2026 | 297.00 | 297.00 | 292.00 | 292.00 | 290.09 | -0.34% | 28,000 |
| Feb 2, 2026 | 297.00 | 297.00 | 290.00 | 293.00 | 291.08 | 1.03% | 21,000 |
| Jan 30, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 288.10 | 1.75% | 26,300 |
| Jan 29, 2026 | 297.00 | 297.00 | 263.00 | 285.00 | 283.13 | -4.04% | 171,800 |
| Jan 28, 2026 | 318.00 | 318.00 | 289.00 | 297.00 | 295.05 | -6.31% | 221,600 |
| Jan 27, 2026 | 320.00 | 320.00 | 315.00 | 317.00 | 314.92 | 0.32% | 9,800 |
| Jan 26, 2026 | 318.00 | 320.00 | 315.00 | 316.00 | 313.93 | -0.63% | 26,300 |
| Jan 23, 2026 | 315.00 | 318.00 | 314.00 | 318.00 | 315.91 | 0.95% | 40,300 |
| Jan 22, 2026 | 315.00 | 319.00 | 313.00 | 315.00 | 312.93 | 0.32% | 33,500 |
| Jan 21, 2026 | 314.00 | 315.00 | 312.00 | 314.00 | 311.94 | -0.63% | 19,900 |
| Jan 20, 2026 | 317.00 | 317.00 | 314.00 | 316.00 | 313.93 | - | 15,400 |
| Jan 19, 2026 | 317.00 | 318.00 | 314.00 | 316.00 | 313.93 | - | 27,100 |
| Jan 16, 2026 | 316.00 | 317.00 | 314.00 | 316.00 | 313.93 | - | 18,000 |
| Jan 15, 2026 | 312.00 | 316.00 | 310.00 | 316.00 | 313.93 | 1.28% | 11,900 |
| Jan 14, 2026 | 315.00 | 315.00 | 309.00 | 312.00 | 309.95 | -0.95% | 37,100 |
| Jan 13, 2026 | 313.00 | 316.00 | 311.00 | 315.00 | 312.93 | 0.64% | 34,000 |
| Jan 9, 2026 | 310.00 | 313.00 | 310.00 | 313.00 | 310.95 | 0.97% | 20,800 |
| Jan 8, 2026 | 310.00 | 310.00 | 308.00 | 310.00 | 307.97 | 0.32% | 27,900 |
| Jan 7, 2026 | 309.00 | 311.00 | 308.00 | 309.00 | 306.97 | 0.32% | 37,200 |
| Jan 6, 2026 | 306.00 | 308.00 | 304.00 | 308.00 | 305.98 | 0.98% | 35,100 |
| Jan 5, 2026 | 304.00 | 305.00 | 301.00 | 305.00 | 303.00 | 1.67% | 21,400 |
| Dec 30, 2025 | 305.00 | 305.00 | 298.00 | 300.00 | 298.03 | -0.33% | 27,300 |
| Dec 29, 2025 | 298.00 | 302.00 | 298.00 | 301.00 | 299.03 | 1.01% | 35,700 |
| Dec 26, 2025 | 299.00 | 303.00 | 297.00 | 298.00 | 296.05 | - | 192,900 |
| Dec 25, 2025 | 301.00 | 301.00 | 297.00 | 298.00 | 296.05 | -0.67% | 44,700 |
| Dec 24, 2025 | 304.00 | 304.00 | 298.00 | 300.00 | 298.03 | -0.33% | 23,000 |
| Dec 23, 2025 | 300.00 | 303.00 | 300.00 | 301.00 | 299.03 | 0.33% | 18,600 |
| Dec 22, 2025 | 306.00 | 307.00 | 300.00 | 300.00 | 298.03 | -2.28% | 23,000 |
| Dec 19, 2025 | 310.00 | 310.00 | 303.00 | 307.00 | 304.99 | -0.32% | 31,000 |
| Dec 18, 2025 | 307.00 | 308.00 | 303.00 | 308.00 | 305.98 | - | 11,600 |
| Dec 17, 2025 | 309.00 | 309.00 | 303.00 | 308.00 | 305.98 | 0.33% | 17,100 |
| Dec 16, 2025 | 308.00 | 309.00 | 306.00 | 307.00 | 304.99 | -0.32% | 12,600 |
| Dec 15, 2025 | 307.00 | 308.00 | 303.00 | 308.00 | 305.98 | 0.33% | 19,200 |
| Dec 12, 2025 | 306.00 | 310.00 | 303.00 | 307.00 | 304.99 | 0.33% | 26,500 |
| Dec 11, 2025 | 312.00 | 312.00 | 306.00 | 306.00 | 303.99 | -2.55% | 17,300 |
| Dec 10, 2025 | 312.00 | 315.00 | 308.00 | 314.00 | 311.94 | 0.32% | 29,900 |
| Dec 9, 2025 | 314.00 | 320.00 | 309.00 | 313.00 | 310.95 | -2.49% | 31,000 |
| Dec 8, 2025 | 316.00 | 323.00 | 300.00 | 321.00 | 318.90 | 2.23% | 100,100 |
| Dec 5, 2025 | 321.00 | 321.00 | 305.00 | 314.00 | 311.94 | -0.32% | 45,700 |
| Dec 4, 2025 | 309.00 | 324.00 | 306.00 | 315.00 | 312.93 | 1.94% | 122,500 |
| Dec 3, 2025 | 300.00 | 310.00 | 298.00 | 309.00 | 306.97 | 3.34% | 83,900 |
| Dec 2, 2025 | 294.00 | 307.00 | 294.00 | 299.00 | 297.04 | 1.01% | 79,300 |
| Dec 1, 2025 | 285.00 | 310.00 | 283.00 | 296.00 | 294.06 | 3.86% | 109,100 |