Lobtex Co., Ltd. (TYO:5969)
Japan
· Delayed Price · Currency is JPY 1,278.00
-30.00 (-2.29%)
Mar 10, 2026, 1:21 PM JST
Lobtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,263.00 | 1,308.00 | 1,263.00 | 1,308.00 | 1,308.00 | 0.62% | 1,200 |
| Mar 6, 2026 | 1,273.00 | 1,300.00 | 1,273.00 | 1,300.00 | 1,300.00 | 0.39% | 300 |
| Mar 5, 2026 | 1,280.00 | 1,316.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.33% | 500 |
| Mar 4, 2026 | 1,302.00 | 1,302.00 | 1,278.00 | 1,278.00 | 1,278.00 | -1.84% | 400 |
| Mar 3, 2026 | 1,325.00 | 1,325.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.31% | 300 |
| Mar 2, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 200 |
| Feb 27, 2026 | 1,290.00 | 1,298.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.62% | 200 |
| Feb 26, 2026 | 1,295.00 | 1,343.00 | 1,281.00 | 1,290.00 | 1,290.00 | -0.39% | 3,300 |
| Feb 25, 2026 | 1,311.00 | 1,311.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.22% | 1,400 |
| Feb 24, 2026 | 1,353.00 | 1,353.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.35% | 600 |
| Feb 20, 2026 | 1,315.00 | 1,331.00 | 1,315.00 | 1,329.00 | 1,329.00 | 1.06% | 600 |
| Feb 19, 2026 | 1,394.00 | 1,404.00 | 1,315.00 | 1,315.00 | 1,315.00 | -7.65% | 3,400 |
| Feb 18, 2026 | 1,438.00 | 1,455.00 | 1,356.00 | 1,424.00 | 1,424.00 | -4.94% | 4,400 |
| Feb 17, 2026 | 1,300.00 | 1,600.00 | 1,300.00 | 1,498.00 | 1,498.00 | 15.23% | 15,000 |
| Feb 16, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4.33% | 1,200 |
| Feb 13, 2026 | 1,285.00 | 1,325.00 | 1,246.00 | 1,246.00 | 1,246.00 | -3.04% | 2,000 |
| Feb 12, 2026 | 1,255.00 | 1,298.00 | 1,255.00 | 1,285.00 | 1,285.00 | 3.21% | 1,800 |
| Feb 10, 2026 | 1,223.00 | 1,245.00 | 1,223.00 | 1,245.00 | 1,245.00 | 1.97% | 400 |
| Feb 9, 2026 | 1,285.00 | 1,400.00 | 1,221.00 | 1,221.00 | 1,221.00 | -4.31% | 10,000 |
| Feb 6, 2026 | 1,260.00 | 1,276.00 | 1,259.00 | 1,276.00 | 1,276.00 | 1.11% | 400 |
| Feb 5, 2026 | 1,278.00 | 1,284.00 | 1,260.00 | 1,262.00 | 1,262.00 | 0.16% | 1,500 |
| Feb 4, 2026 | 1,259.00 | 1,280.00 | 1,259.00 | 1,260.00 | 1,260.00 | 0.32% | 900 |
| Feb 3, 2026 | 1,256.00 | 1,262.00 | 1,245.00 | 1,256.00 | 1,256.00 | -2.94% | 2,700 |
| Feb 2, 2026 | 1,294.00 | 1,294.00 | 1,293.00 | 1,294.00 | 1,294.00 | 1.25% | 400 |
| Jan 30, 2026 | 1,283.00 | 1,283.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.23% | 1,800 |
| Jan 29, 2026 | 1,431.00 | 1,475.00 | 1,281.00 | 1,281.00 | 1,281.00 | -13.21% | 9,800 |
| Jan 28, 2026 | 1,235.00 | 1,507.00 | 1,215.00 | 1,476.00 | 1,476.00 | 22.29% | 60,400 |
| Jan 27, 2026 | 1,218.00 | 1,218.00 | 1,207.00 | 1,207.00 | 1,207.00 | -2.43% | 400 |
| Jan 23, 2026 | 1,240.00 | 1,240.00 | 1,213.00 | 1,237.00 | 1,237.00 | - | 500 |
| Jan 22, 2026 | 1,237.00 | 1,237.00 | 1,229.00 | 1,237.00 | 1,237.00 | 2.49% | 1,200 |
| Jan 21, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.49% | 100 |
| Jan 20, 2026 | 1,241.00 | 1,241.00 | 1,213.00 | 1,213.00 | 1,213.00 | -2.26% | 600 |
| Jan 19, 2026 | 1,213.00 | 1,243.00 | 1,213.00 | 1,241.00 | 1,241.00 | 2.31% | 500 |
| Jan 16, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - | 100 |
| Jan 15, 2026 | 1,207.00 | 1,213.00 | 1,207.00 | 1,213.00 | 1,213.00 | -1.94% | 300 |
| Jan 14, 2026 | 1,210.00 | 1,237.00 | 1,210.00 | 1,237.00 | 1,237.00 | 2.91% | 600 |
| Jan 13, 2026 | 1,204.00 | 1,219.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.17% | 300 |
| Jan 9, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - | 200 |
| Jan 7, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.91% | 100 |
| Jan 6, 2026 | 1,216.00 | 1,216.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.08% | 200 |
| Jan 5, 2026 | 1,216.00 | 1,218.00 | 1,216.00 | 1,216.00 | 1,216.00 | - | 1,000 |
| Dec 30, 2025 | 1,198.00 | 1,216.00 | 1,198.00 | 1,216.00 | 1,216.00 | 1.50% | 800 |
| Dec 29, 2025 | 1,188.00 | 1,199.00 | 1,188.00 | 1,198.00 | 1,198.00 | 1.35% | 1,800 |
| Dec 26, 2025 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.68% | 200 |
| Dec 25, 2025 | 1,175.00 | 1,184.00 | 1,171.00 | 1,174.00 | 1,174.00 | -0.17% | 700 |
| Dec 24, 2025 | 1,192.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.34% | 500 |
| Dec 23, 2025 | 1,185.00 | 1,192.00 | 1,184.00 | 1,192.00 | 1,192.00 | 1.45% | 300 |
| Dec 22, 2025 | 1,177.00 | 1,193.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.17% | 1,900 |
| Dec 18, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.09% | 100 |
| Dec 17, 2025 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.08% | 100 |
| Dec 16, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.59% | 500 |
| Dec 15, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 200 |
| Dec 12, 2025 | 1,187.00 | 1,187.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 400 |
| Dec 9, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.42% | 100 |
| Dec 8, 2025 | 1,180.00 | 1,192.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.83% | 500 |
| Dec 5, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.08% | 100 |
| Dec 3, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.50% | 100 |
| Dec 2, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - | 500 |
| Dec 1, 2025 | 1,196.00 | 1,197.00 | 1,192.00 | 1,192.00 | 1,192.00 | - | 300 |
| Nov 28, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - | 500 |
| Nov 27, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1.97% | 100 |
| Nov 20, 2025 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.09% | 100 |
| Nov 19, 2025 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.50% | 200 |
| Nov 17, 2025 | 1,193.00 | 1,198.00 | 1,193.00 | 1,198.00 | 1,198.00 | 0.42% | 500 |
| Nov 13, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.34% | 100 |
| Nov 12, 2025 | 1,219.00 | 1,219.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.75% | 200 |
| Nov 11, 2025 | 1,193.00 | 1,198.00 | 1,155.00 | 1,198.00 | 1,198.00 | 0.42% | 1,900 |
| Nov 10, 2025 | 1,177.00 | 1,193.00 | 1,177.00 | 1,193.00 | 1,193.00 | 1.36% | 200 |
| Nov 6, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.01% | 200 |
| Nov 4, 2025 | 1,190.00 | 1,190.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | 200 |
| Oct 31, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | 400 |
| Oct 30, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.17% | 100 |
| Oct 28, 2025 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.76% | 100 |
| Oct 27, 2025 | 1,186.00 | 1,186.00 | 1,178.00 | 1,178.00 | 1,178.00 | - | 300 |
| Oct 24, 2025 | 1,185.00 | 1,185.00 | 1,178.00 | 1,178.00 | 1,178.00 | - | 200 |
| Oct 22, 2025 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.51% | 100 |
| Oct 20, 2025 | 1,185.00 | 1,185.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 400 |
| Oct 15, 2025 | 1,185.00 | 1,185.00 | 1,171.00 | 1,184.00 | 1,184.00 | -0.17% | 1,300 |
| Oct 14, 2025 | 1,185.00 | 1,193.00 | 1,185.00 | 1,186.00 | 1,186.00 | - | 500 |
| Oct 10, 2025 | 1,187.00 | 1,187.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.08% | 600 |
| Oct 9, 2025 | 1,190.00 | 1,190.00 | 1,186.00 | 1,187.00 | 1,187.00 | -0.25% | 500 |
| Oct 8, 2025 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.25% | 500 |
| Oct 7, 2025 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - | 100 |
| Oct 6, 2025 | 1,185.00 | 1,193.00 | 1,185.00 | 1,187.00 | 1,187.00 | -1.58% | 900 |
| Oct 3, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0.50% | 100 |
| Oct 2, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.84% | 200 |
| Sep 30, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 400 |
| Sep 29, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.34% | 100 |
| Sep 26, 2025 | 1,186.00 | 1,186.00 | 1,184.00 | 1,186.00 | 1,186.00 | -0.08% | 300 |
| Sep 25, 2025 | 1,212.00 | 1,212.00 | 1,187.00 | 1,187.00 | 1,187.00 | - | 600 |
| Sep 24, 2025 | 1,187.00 | 1,188.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.25% | 500 |
| Sep 22, 2025 | 1,188.00 | 1,188.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 400 |
| Sep 19, 2025 | 1,182.00 | 1,190.00 | 1,182.00 | 1,184.00 | 1,184.00 | 0.34% | 700 |
| Sep 18, 2025 | 1,182.00 | 1,182.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.51% | 200 |
| Sep 17, 2025 | 1,174.00 | 1,184.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.76% | 1,700 |
| Sep 16, 2025 | 1,191.00 | 1,191.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.08% | 600 |
| Sep 12, 2025 | 1,185.00 | 1,186.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.08% | 900 |
| Sep 11, 2025 | 1,177.00 | 1,185.00 | 1,173.00 | 1,183.00 | 1,183.00 | -1.99% | 4,200 |
| Sep 10, 2025 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | 200 |