Skip to main content
Taisei Lamick Group Head Quarter & Innovation Co.,Ltd. (TYO:4994)
Japan flag Japan · Delayed Price · Currency is JPY
2,360.00
+18.00 (0.77%)
Apr 28, 2026, 3:30 PM JST

TYO:4994 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,340.002,410.002,340.002,360.002,360.000.77%28,200
Apr 27, 20262,361.002,367.002,342.002,342.002,342.00-0.80%20,700
Apr 24, 20262,400.002,400.002,361.002,361.002,361.00-1.21%16,500
Apr 23, 20262,407.002,415.002,378.002,390.002,390.00-1.08%28,900
Apr 22, 20262,446.002,454.002,416.002,416.002,416.00-1.23%17,300
Apr 21, 20262,466.002,472.002,446.002,446.002,446.00-0.81%19,400
Apr 20, 20262,470.002,482.002,462.002,466.002,466.00-0.32%9,900
Apr 17, 20262,491.002,491.002,469.002,474.002,474.00-1.16%12,500
Apr 16, 20262,484.002,504.002,484.002,503.002,503.000.20%7,300
Apr 15, 20262,504.002,511.002,477.002,498.002,498.001.09%11,500
Apr 14, 20262,485.002,503.002,471.002,471.002,471.00-0.40%9,100
Apr 13, 20262,506.002,515.002,481.002,481.002,481.00-1.19%12,200
Apr 10, 20262,525.002,543.002,505.002,511.002,511.00-0.55%14,100
Apr 9, 20262,545.002,552.002,525.002,525.002,525.00-0.79%10,200
Apr 8, 20262,539.002,545.002,526.002,545.002,545.000.67%9,900
Apr 7, 20262,511.002,533.002,511.002,528.002,528.000.24%6,600
Apr 6, 20262,507.002,530.002,507.002,522.002,522.00-6,000
Apr 3, 20262,492.002,522.002,492.002,522.002,522.001.12%7,800
Apr 2, 20262,517.002,538.002,490.002,494.002,494.00-1.81%14,100
Apr 1, 20262,502.002,540.002,497.002,540.002,540.001.84%11,800
Mar 31, 20262,487.002,510.002,470.002,494.002,494.000.97%10,600
Mar 30, 20262,470.002,495.002,458.002,470.002,470.00-2.79%27,000
Mar 27, 20262,550.002,566.002,541.002,541.002,504.00-0.78%29,700
Mar 26, 20262,574.002,574.002,542.002,561.002,523.71-0.89%17,800
Mar 25, 20262,584.002,584.002,572.002,584.002,546.371.21%12,600
Mar 24, 20262,563.002,563.002,544.002,553.002,515.831.31%9,300
Mar 23, 20262,570.002,570.002,520.002,520.002,483.31-2.06%24,600
Mar 19, 20262,602.002,604.002,573.002,573.002,535.53-2.32%15,700
Mar 18, 20262,619.002,637.002,603.002,634.002,595.651.27%8,600
Mar 17, 20262,591.002,610.002,591.002,601.002,563.130.50%7,600
Mar 16, 20262,580.002,604.002,570.002,588.002,550.320.70%12,700
Mar 13, 20262,577.002,602.002,570.002,570.002,532.58-1.12%16,700
Mar 12, 20262,642.002,642.002,597.002,599.002,561.16-1.63%18,900
Mar 11, 20262,700.002,714.002,642.002,642.002,603.53-2.72%18,100
Mar 10, 20262,690.002,735.002,687.002,716.002,676.451.46%11,500
Mar 9, 20262,668.002,710.002,653.002,677.002,638.02-2.08%15,700
Mar 6, 20262,730.002,742.002,703.002,734.002,694.19-0.29%10,800
Mar 5, 20262,691.002,775.002,691.002,742.002,702.072.39%13,000
Mar 4, 20262,700.002,729.002,650.002,678.002,639.01-2.55%19,300
Mar 3, 20262,770.002,788.002,730.002,748.002,707.99-1.01%16,300
Mar 2, 20262,771.002,792.002,750.002,776.002,735.58-1.35%18,700
Feb 27, 20262,780.002,829.002,780.002,814.002,773.020.50%13,500
Feb 26, 20262,788.002,810.002,776.002,800.002,759.230.39%16,000
Feb 25, 20262,750.002,800.002,737.002,789.002,748.391.42%25,100
Feb 24, 20262,688.002,750.002,688.002,750.002,709.962.73%29,000
Feb 20, 20262,682.002,699.002,672.002,677.002,638.02-0.07%8,400
Feb 19, 20262,666.002,698.002,660.002,679.002,639.990.49%8,100
Feb 18, 20262,666.002,689.002,665.002,666.002,627.18-4,400
Feb 17, 20262,670.002,694.002,666.002,666.002,627.18-0.52%6,100
Feb 16, 20262,688.002,700.002,668.002,680.002,640.980.49%8,500
Feb 13, 20262,683.002,707.002,667.002,667.002,628.17-0.56%9,200
Feb 12, 20262,694.002,715.002,682.002,682.002,642.95-0.37%11,000
Feb 10, 20262,674.002,719.002,674.002,692.002,652.800.67%7,100
Feb 9, 20262,660.002,700.002,651.002,674.002,635.061.56%11,500
Feb 6, 20262,650.002,650.002,633.002,633.002,594.66-0.94%7,600
Feb 5, 20262,634.002,674.002,634.002,658.002,619.300.42%5,700
Feb 4, 20262,623.002,655.002,623.002,647.002,608.460.88%10,300
Feb 3, 20262,623.002,637.002,603.002,624.002,585.791.04%14,100
Feb 2, 20262,607.002,628.002,594.002,597.002,559.180.62%7,900
Jan 30, 20262,596.002,612.002,581.002,581.002,543.42-0.58%12,000
Jan 29, 20262,607.002,627.002,590.002,596.002,558.20-0.65%18,800
Jan 28, 20262,634.002,634.002,613.002,613.002,574.95-0.80%8,000
Jan 27, 20262,670.002,670.002,634.002,634.002,595.65-1.57%14,000
Jan 26, 20262,681.002,698.002,676.002,676.002,637.03-0.52%7,200
Jan 23, 20262,710.002,712.002,690.002,690.002,650.83-0.66%5,700
Jan 22, 20262,704.002,708.002,683.002,708.002,668.571.04%4,500
Jan 21, 20262,720.002,720.002,677.002,680.002,640.98-1.47%8,400
Jan 20, 20262,741.002,755.002,720.002,720.002,680.39-0.84%9,900
Jan 19, 20262,749.002,749.002,736.002,743.002,703.06-0.22%4,500
Jan 16, 20262,741.002,754.002,721.002,749.002,708.970.29%3,700
Jan 15, 20262,757.002,757.002,725.002,741.002,701.09-0.33%9,100
Jan 14, 20262,708.002,750.002,708.002,750.002,709.961.10%9,300
Jan 13, 20262,691.002,744.002,688.002,720.002,680.392.26%9,300
Jan 9, 20262,660.002,677.002,655.002,660.002,621.27-0.23%7,800
Jan 8, 20262,695.002,700.002,666.002,666.002,627.18-1.08%6,300
Jan 7, 20262,703.002,719.002,691.002,695.002,655.76-0.33%6,900
Jan 6, 20262,688.002,712.002,680.002,704.002,664.631.01%8,100
Jan 5, 20262,671.002,694.002,670.002,677.002,638.020.83%3,600
Dec 30, 20252,671.002,671.002,654.002,655.002,616.34-0.60%3,200
Dec 29, 20252,664.002,671.002,650.002,671.002,632.11-0.04%6,700
Dec 26, 20252,661.002,675.002,650.002,672.002,633.090.79%5,800
Dec 25, 20252,676.002,676.002,650.002,651.002,612.40-0.04%3,500
Dec 24, 20252,673.002,675.002,650.002,652.002,613.38-0.79%3,900
Dec 23, 20252,685.002,687.002,670.002,673.002,634.08-0.07%4,400
Dec 22, 20252,674.002,688.002,670.002,675.002,636.050.07%4,100
Dec 19, 20252,688.002,690.002,673.002,673.002,634.08-0.56%1,900
Dec 18, 20252,668.002,688.002,660.002,688.002,648.860.75%6,200
Dec 17, 20252,658.002,668.002,657.002,668.002,629.15-0.11%2,500
Dec 16, 20252,690.002,690.002,671.002,671.002,632.11-0.67%4,400
Dec 15, 20252,680.002,689.002,653.002,689.002,649.840.34%5,900
Dec 12, 20252,667.002,680.002,661.002,680.002,640.981.90%5,500
Dec 11, 20252,697.002,697.002,630.002,630.002,591.70-2.48%6,400
Dec 10, 20252,692.002,697.002,668.002,697.002,657.731.58%10,000
Dec 9, 20252,629.002,656.002,629.002,655.002,616.340.99%6,100
Dec 8, 20252,642.002,650.002,629.002,629.002,590.72-0.42%3,300
Dec 5, 20252,649.002,656.002,632.002,640.002,601.56-0.34%3,900
Dec 4, 20252,620.002,650.002,620.002,649.002,610.431.07%3,600
Dec 3, 20252,652.002,652.002,621.002,621.002,582.84-1.21%6,500
Dec 2, 20252,656.002,660.002,641.002,653.002,614.37-0.11%5,600
Dec 1, 20252,686.002,701.002,656.002,656.002,617.33-1.56%5,200