Lobtex Co., Ltd. (TYO:5969)
Japan
· Delayed Price · Currency is JPY 1,232.00
+29.00 (2.41%)
Apr 28, 2026, 2:05 PM JST
Lobtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,218.00 | 1,232.00 | 1,218.00 | 1,232.00 | 1,232.00 | 2.41% | 500 |
| Apr 15, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.23% | 100 |
| Apr 14, 2026 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.25% | 100 |
| Apr 10, 2026 | 1,215.00 | 1,216.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | 400 |
| Apr 8, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.50% | 100 |
| Apr 7, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | - | 400 |
| Apr 6, 2026 | 1,201.00 | 1,209.00 | 1,201.00 | 1,209.00 | 1,209.00 | -1.79% | 2,200 |
| Apr 2, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.08% | 100 |
| Apr 1, 2026 | 1,236.00 | 1,236.00 | 1,221.00 | 1,232.00 | 1,232.00 | 1.32% | 300 |
| Mar 31, 2026 | 1,265.00 | 1,265.00 | 1,216.00 | 1,216.00 | 1,216.00 | -3.87% | 1,100 |
| Mar 30, 2026 | 1,244.00 | 1,265.00 | 1,244.00 | 1,265.00 | 1,265.00 | -2.99% | 1,500 |
| Mar 27, 2026 | 1,316.00 | 1,322.00 | 1,304.00 | 1,304.00 | 1,274.00 | -0.15% | 400 |
| Mar 26, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,306.00 | 1,275.95 | -0.84% | 400 |
| Mar 25, 2026 | 1,295.00 | 1,317.00 | 1,295.00 | 1,317.00 | 1,286.70 | 1.46% | 200 |
| Mar 24, 2026 | 1,334.00 | 1,334.00 | 1,298.00 | 1,298.00 | 1,268.14 | -1.07% | 400 |
| Mar 23, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,281.82 | - | 100 |
| Mar 19, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,281.82 | - | 300 |
| Mar 18, 2026 | 1,299.00 | 1,312.00 | 1,299.00 | 1,312.00 | 1,281.82 | 1.00% | 200 |
| Mar 17, 2026 | 1,294.00 | 1,299.00 | 1,294.00 | 1,299.00 | 1,269.12 | 0.39% | 200 |
| Mar 16, 2026 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,264.23 | 0.47% | 100 |
| Mar 12, 2026 | 1,262.00 | 1,288.00 | 1,262.00 | 1,288.00 | 1,258.37 | 0.78% | 800 |
| Mar 11, 2026 | 1,305.00 | 1,305.00 | 1,275.00 | 1,278.00 | 1,248.60 | - | 500 |
| Mar 10, 2026 | 1,308.00 | 1,308.00 | 1,278.00 | 1,278.00 | 1,248.60 | -2.29% | 400 |
| Mar 9, 2026 | 1,263.00 | 1,308.00 | 1,263.00 | 1,308.00 | 1,277.91 | 0.62% | 1,200 |
| Mar 6, 2026 | 1,273.00 | 1,300.00 | 1,273.00 | 1,300.00 | 1,270.09 | 0.39% | 300 |
| Mar 5, 2026 | 1,280.00 | 1,316.00 | 1,280.00 | 1,295.00 | 1,265.21 | 1.33% | 500 |
| Mar 4, 2026 | 1,302.00 | 1,302.00 | 1,278.00 | 1,278.00 | 1,248.60 | -1.84% | 400 |
| Mar 3, 2026 | 1,325.00 | 1,325.00 | 1,302.00 | 1,302.00 | 1,272.05 | 0.31% | 300 |
| Mar 2, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,268.14 | - | 200 |
| Feb 27, 2026 | 1,290.00 | 1,298.00 | 1,290.00 | 1,298.00 | 1,268.14 | 0.62% | 200 |
| Feb 26, 2026 | 1,295.00 | 1,343.00 | 1,281.00 | 1,290.00 | 1,260.32 | -0.39% | 3,300 |
| Feb 25, 2026 | 1,311.00 | 1,311.00 | 1,295.00 | 1,295.00 | 1,265.21 | -1.22% | 1,400 |
| Feb 24, 2026 | 1,353.00 | 1,353.00 | 1,311.00 | 1,311.00 | 1,280.84 | -1.35% | 600 |
| Feb 20, 2026 | 1,315.00 | 1,331.00 | 1,315.00 | 1,329.00 | 1,298.42 | 1.06% | 600 |
| Feb 19, 2026 | 1,394.00 | 1,404.00 | 1,315.00 | 1,315.00 | 1,284.75 | -7.65% | 3,400 |
| Feb 18, 2026 | 1,438.00 | 1,455.00 | 1,356.00 | 1,424.00 | 1,391.24 | -4.94% | 4,400 |
| Feb 17, 2026 | 1,300.00 | 1,600.00 | 1,300.00 | 1,498.00 | 1,463.54 | 15.23% | 15,000 |
| Feb 16, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,270.09 | 4.33% | 1,200 |
| Feb 13, 2026 | 1,285.00 | 1,325.00 | 1,246.00 | 1,246.00 | 1,217.33 | -3.04% | 2,000 |
| Feb 12, 2026 | 1,255.00 | 1,298.00 | 1,255.00 | 1,285.00 | 1,255.44 | 3.21% | 1,800 |
| Feb 10, 2026 | 1,223.00 | 1,245.00 | 1,223.00 | 1,245.00 | 1,216.36 | 1.97% | 400 |
| Feb 9, 2026 | 1,285.00 | 1,400.00 | 1,221.00 | 1,221.00 | 1,192.91 | -4.31% | 10,000 |
| Feb 6, 2026 | 1,260.00 | 1,276.00 | 1,259.00 | 1,276.00 | 1,246.64 | 1.11% | 400 |
| Feb 5, 2026 | 1,278.00 | 1,284.00 | 1,260.00 | 1,262.00 | 1,232.97 | 0.16% | 1,500 |
| Feb 4, 2026 | 1,259.00 | 1,280.00 | 1,259.00 | 1,260.00 | 1,231.01 | 0.32% | 900 |
| Feb 3, 2026 | 1,256.00 | 1,262.00 | 1,245.00 | 1,256.00 | 1,227.10 | -2.94% | 2,700 |
| Feb 2, 2026 | 1,294.00 | 1,294.00 | 1,293.00 | 1,294.00 | 1,264.23 | 1.25% | 400 |
| Jan 30, 2026 | 1,283.00 | 1,283.00 | 1,278.00 | 1,278.00 | 1,248.60 | -0.23% | 1,800 |
| Jan 29, 2026 | 1,431.00 | 1,475.00 | 1,281.00 | 1,281.00 | 1,251.53 | -13.21% | 9,800 |
| Jan 28, 2026 | 1,235.00 | 1,507.00 | 1,215.00 | 1,476.00 | 1,442.04 | 22.29% | 60,400 |
| Jan 27, 2026 | 1,218.00 | 1,218.00 | 1,207.00 | 1,207.00 | 1,179.23 | -2.43% | 400 |
| Jan 23, 2026 | 1,240.00 | 1,240.00 | 1,213.00 | 1,237.00 | 1,208.54 | - | 500 |
| Jan 22, 2026 | 1,237.00 | 1,237.00 | 1,229.00 | 1,237.00 | 1,208.54 | 2.49% | 1,200 |
| Jan 21, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,179.23 | -0.49% | 100 |
| Jan 20, 2026 | 1,241.00 | 1,241.00 | 1,213.00 | 1,213.00 | 1,185.09 | -2.26% | 600 |
| Jan 19, 2026 | 1,213.00 | 1,243.00 | 1,213.00 | 1,241.00 | 1,212.45 | 2.31% | 500 |
| Jan 16, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,185.09 | - | 100 |
| Jan 15, 2026 | 1,207.00 | 1,213.00 | 1,207.00 | 1,213.00 | 1,185.09 | -1.94% | 300 |
| Jan 14, 2026 | 1,210.00 | 1,237.00 | 1,210.00 | 1,237.00 | 1,208.54 | 2.91% | 600 |
| Jan 13, 2026 | 1,204.00 | 1,219.00 | 1,202.00 | 1,202.00 | 1,174.35 | -0.17% | 300 |
| Jan 9, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,176.30 | - | 200 |
| Jan 7, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,176.30 | -0.91% | 100 |
| Jan 6, 2026 | 1,216.00 | 1,216.00 | 1,215.00 | 1,215.00 | 1,187.05 | -0.08% | 200 |
| Jan 5, 2026 | 1,216.00 | 1,218.00 | 1,216.00 | 1,216.00 | 1,188.02 | - | 1,000 |
| Dec 30, 2025 | 1,198.00 | 1,216.00 | 1,198.00 | 1,216.00 | 1,188.02 | 1.50% | 800 |
| Dec 29, 2025 | 1,188.00 | 1,199.00 | 1,188.00 | 1,198.00 | 1,170.44 | 1.35% | 1,800 |
| Dec 26, 2025 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,154.81 | 0.68% | 200 |
| Dec 25, 2025 | 1,175.00 | 1,184.00 | 1,171.00 | 1,174.00 | 1,146.99 | -0.17% | 700 |
| Dec 24, 2025 | 1,192.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,148.94 | -1.34% | 500 |
| Dec 23, 2025 | 1,185.00 | 1,192.00 | 1,184.00 | 1,192.00 | 1,164.58 | 1.45% | 300 |
| Dec 22, 2025 | 1,177.00 | 1,193.00 | 1,172.00 | 1,175.00 | 1,147.97 | -0.17% | 1,900 |
| Dec 18, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,149.92 | 0.09% | 100 |
| Dec 17, 2025 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,148.94 | -0.08% | 100 |
| Dec 16, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,149.92 | -0.59% | 500 |
| Dec 15, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,156.76 | - | 200 |
| Dec 12, 2025 | 1,187.00 | 1,187.00 | 1,184.00 | 1,184.00 | 1,156.76 | - | 400 |
| Dec 9, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,156.76 | -0.42% | 100 |
| Dec 8, 2025 | 1,180.00 | 1,192.00 | 1,180.00 | 1,189.00 | 1,161.65 | -0.83% | 500 |
| Dec 5, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,171.42 | 0.08% | 100 |
| Dec 3, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,170.44 | 0.50% | 100 |
| Dec 2, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,164.58 | - | 500 |
| Dec 1, 2025 | 1,196.00 | 1,197.00 | 1,192.00 | 1,192.00 | 1,164.58 | - | 300 |
| Nov 28, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,164.58 | - | 500 |
| Nov 27, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,164.58 | 1.97% | 100 |
| Nov 20, 2025 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,142.11 | 0.09% | 100 |
| Nov 19, 2025 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,141.13 | -2.50% | 200 |
| Nov 17, 2025 | 1,193.00 | 1,198.00 | 1,193.00 | 1,198.00 | 1,170.44 | 0.42% | 500 |
| Nov 13, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,165.55 | 0.34% | 100 |
| Nov 12, 2025 | 1,219.00 | 1,219.00 | 1,189.00 | 1,189.00 | 1,161.65 | -0.75% | 200 |
| Nov 11, 2025 | 1,193.00 | 1,198.00 | 1,155.00 | 1,198.00 | 1,170.44 | 0.42% | 1,900 |
| Nov 10, 2025 | 1,177.00 | 1,193.00 | 1,177.00 | 1,193.00 | 1,165.55 | 1.36% | 200 |
| Nov 6, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,149.92 | -1.01% | 200 |
| Nov 4, 2025 | 1,190.00 | 1,190.00 | 1,189.00 | 1,189.00 | 1,161.65 | - | 200 |
| Oct 31, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,161.65 | - | 400 |
| Oct 30, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,161.65 | 0.17% | 100 |
| Oct 28, 2025 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,159.69 | 0.76% | 100 |