Skip to main content
Taisei Lamick Group Head Quarter & Innovation Co.,Ltd. (TYO:4994)
Japan flag Japan · Delayed Price · Currency is JPY
2,677.00
-57.00 (-2.08%)
Mar 9, 2026, 3:30 PM JST

TYO:4994 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,668.002,710.002,653.002,677.002,677.00-2.08%15,700
Mar 6, 20262,730.002,742.002,703.002,734.002,734.00-0.29%10,800
Mar 5, 20262,691.002,775.002,691.002,742.002,742.002.39%13,000
Mar 4, 20262,700.002,729.002,650.002,678.002,678.00-2.55%19,300
Mar 3, 20262,770.002,788.002,730.002,748.002,748.00-1.01%16,300
Mar 2, 20262,771.002,792.002,750.002,776.002,776.00-1.35%18,700
Feb 27, 20262,780.002,829.002,780.002,814.002,814.000.50%13,500
Feb 26, 20262,788.002,810.002,776.002,800.002,800.000.39%16,000
Feb 25, 20262,750.002,800.002,737.002,789.002,789.001.42%25,100
Feb 24, 20262,688.002,750.002,688.002,750.002,750.002.73%29,000
Feb 20, 20262,682.002,699.002,672.002,677.002,677.00-0.07%8,400
Feb 19, 20262,666.002,698.002,660.002,679.002,679.000.49%8,100
Feb 18, 20262,666.002,689.002,665.002,666.002,666.00-4,400
Feb 17, 20262,670.002,694.002,666.002,666.002,666.00-0.52%6,100
Feb 16, 20262,688.002,700.002,668.002,680.002,680.000.49%8,500
Feb 13, 20262,683.002,707.002,667.002,667.002,667.00-0.56%9,200
Feb 12, 20262,694.002,715.002,682.002,682.002,682.00-0.37%11,000
Feb 10, 20262,674.002,719.002,674.002,692.002,692.000.67%7,100
Feb 9, 20262,660.002,700.002,651.002,674.002,674.001.56%11,500
Feb 6, 20262,650.002,650.002,633.002,633.002,633.00-0.94%7,600
Feb 5, 20262,634.002,674.002,634.002,658.002,658.000.42%5,700
Feb 4, 20262,623.002,655.002,623.002,647.002,647.000.88%10,300
Feb 3, 20262,623.002,637.002,603.002,624.002,624.001.04%14,100
Feb 2, 20262,607.002,628.002,594.002,597.002,597.000.62%7,900
Jan 30, 20262,596.002,612.002,581.002,581.002,581.00-0.58%12,000
Jan 29, 20262,607.002,627.002,590.002,596.002,596.00-0.65%18,800
Jan 28, 20262,634.002,634.002,613.002,613.002,613.00-0.80%8,000
Jan 27, 20262,670.002,670.002,634.002,634.002,634.00-1.57%14,000
Jan 26, 20262,681.002,698.002,676.002,676.002,676.00-0.52%7,200
Jan 23, 20262,710.002,712.002,690.002,690.002,690.00-0.66%5,700
Jan 22, 20262,704.002,708.002,683.002,708.002,708.001.04%4,500
Jan 21, 20262,720.002,720.002,677.002,680.002,680.00-1.47%8,400
Jan 20, 20262,741.002,755.002,720.002,720.002,720.00-0.84%9,900
Jan 19, 20262,749.002,749.002,736.002,743.002,743.00-0.22%4,500
Jan 16, 20262,741.002,754.002,721.002,749.002,749.000.29%3,700
Jan 15, 20262,757.002,757.002,725.002,741.002,741.00-0.33%9,100
Jan 14, 20262,708.002,750.002,708.002,750.002,750.001.10%9,300
Jan 13, 20262,691.002,744.002,688.002,720.002,720.002.26%9,300
Jan 9, 20262,660.002,677.002,655.002,660.002,660.00-0.23%7,800
Jan 8, 20262,695.002,700.002,666.002,666.002,666.00-1.08%6,300
Jan 7, 20262,703.002,719.002,691.002,695.002,695.00-0.33%6,900
Jan 6, 20262,688.002,712.002,680.002,704.002,704.001.01%8,100
Jan 5, 20262,671.002,694.002,670.002,677.002,677.000.83%3,600
Dec 30, 20252,671.002,671.002,654.002,655.002,655.00-0.60%3,200
Dec 29, 20252,664.002,671.002,650.002,671.002,671.00-0.04%6,700
Dec 26, 20252,661.002,675.002,650.002,672.002,672.000.79%5,800
Dec 25, 20252,676.002,676.002,650.002,651.002,651.00-0.04%3,500
Dec 24, 20252,673.002,675.002,650.002,652.002,652.00-0.79%3,900
Dec 23, 20252,685.002,687.002,670.002,673.002,673.00-0.07%4,400
Dec 22, 20252,674.002,688.002,670.002,675.002,675.000.07%4,100
Dec 19, 20252,688.002,690.002,673.002,673.002,673.00-0.56%1,900
Dec 18, 20252,668.002,688.002,660.002,688.002,688.000.75%6,200
Dec 17, 20252,658.002,668.002,657.002,668.002,668.00-0.11%2,500
Dec 16, 20252,690.002,690.002,671.002,671.002,671.00-0.67%4,400
Dec 15, 20252,680.002,689.002,653.002,689.002,689.000.34%5,900
Dec 12, 20252,667.002,680.002,661.002,680.002,680.001.90%5,500
Dec 11, 20252,697.002,697.002,630.002,630.002,630.00-2.48%6,400
Dec 10, 20252,692.002,697.002,668.002,697.002,697.001.58%10,000
Dec 9, 20252,629.002,656.002,629.002,655.002,655.000.99%6,100
Dec 8, 20252,642.002,650.002,629.002,629.002,629.00-0.42%3,300
Dec 5, 20252,649.002,656.002,632.002,640.002,640.00-0.34%3,900
Dec 4, 20252,620.002,650.002,620.002,649.002,649.001.07%3,600
Dec 3, 20252,652.002,652.002,621.002,621.002,621.00-1.21%6,500
Dec 2, 20252,656.002,660.002,641.002,653.002,653.00-0.11%5,600
Dec 1, 20252,686.002,701.002,656.002,656.002,656.00-1.56%5,200
Nov 28, 20252,706.002,709.002,698.002,698.002,698.00-0.66%2,800
Nov 27, 20252,709.002,723.002,705.002,716.002,716.00-0.07%2,700
Nov 26, 20252,705.002,721.002,673.002,718.002,718.000.48%3,700
Nov 25, 20252,699.002,710.002,660.002,705.002,705.000.19%7,800
Nov 21, 20252,610.002,700.002,610.002,700.002,700.003.41%6,500
Nov 20, 20252,642.002,649.002,610.002,611.002,611.00-1.06%4,800
Nov 19, 20252,657.002,659.002,637.002,639.002,639.00-0.75%4,200
Nov 18, 20252,681.002,681.002,651.002,659.002,659.00-0.82%3,500
Nov 17, 20252,675.002,685.002,665.002,681.002,681.000.75%4,400
Nov 14, 20252,680.002,682.002,661.002,661.002,661.00-0.56%4,700
Nov 13, 20252,656.002,676.002,646.002,676.002,676.000.75%1,900
Nov 12, 20252,615.002,665.002,615.002,656.002,656.001.57%2,600
Nov 11, 20252,654.002,673.002,605.002,615.002,615.00-1.73%5,300
Nov 10, 20252,658.002,687.002,658.002,661.002,661.000.45%5,700
Nov 7, 20252,617.002,657.002,607.002,649.002,649.001.22%3,200
Nov 6, 20252,637.002,645.002,617.002,617.002,617.00-0.76%5,100
Nov 5, 20252,675.002,677.002,635.002,637.002,637.00-0.90%7,600
Nov 4, 20252,638.002,679.002,638.002,661.002,661.000.87%7,000
Oct 31, 20252,602.002,638.002,578.002,638.002,638.001.38%9,300
Oct 30, 20252,649.002,654.002,602.002,602.002,602.00-1.77%11,400
Oct 29, 20252,672.002,679.002,649.002,649.002,649.00-0.82%4,300
Oct 28, 20252,721.002,721.002,671.002,671.002,671.00-1.98%6,400
Oct 27, 20252,701.002,725.002,701.002,725.002,725.000.89%4,600
Oct 24, 20252,715.002,719.002,701.002,701.002,701.00-0.52%4,400
Oct 23, 20252,709.002,718.002,704.002,715.002,715.000.22%3,100
Oct 22, 20252,708.002,723.002,708.002,709.002,709.000.30%2,000
Oct 21, 20252,717.002,717.002,695.002,701.002,701.00-0.92%4,800
Oct 20, 20252,728.002,735.002,724.002,726.002,726.000.52%5,200
Oct 17, 20252,728.002,728.002,702.002,712.002,712.00-0.33%2,900
Oct 16, 20252,733.002,735.002,705.002,721.002,721.00-0.44%3,800
Oct 15, 20252,687.002,734.002,687.002,733.002,733.002.02%4,500
Oct 14, 20252,655.002,720.002,655.002,679.002,679.000.60%8,300
Oct 10, 20252,697.002,736.002,653.002,663.002,663.00-1.26%19,100
Oct 9, 20252,695.002,717.002,690.002,697.002,697.000.07%3,700
Oct 8, 20252,715.002,735.002,695.002,695.002,695.00-0.55%6,600