LITALICO Inc. (TYO:7366)
Japan
· Delayed Price · Currency is JPY 1,329.00
-28.00 (-2.06%)
At close: Mar 9, 2026
LITALICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,315.00 | 1,335.00 | 1,295.00 | 1,329.00 | 1,329.00 | -2.06% | 176,700 |
| Mar 6, 2026 | 1,311.00 | 1,358.00 | 1,302.00 | 1,357.00 | 1,357.00 | 3.43% | 196,800 |
| Mar 5, 2026 | 1,306.00 | 1,328.00 | 1,296.00 | 1,312.00 | 1,312.00 | 1.00% | 149,600 |
| Mar 4, 2026 | 1,295.00 | 1,329.00 | 1,290.00 | 1,299.00 | 1,299.00 | 0.93% | 309,700 |
| Mar 3, 2026 | 1,316.00 | 1,317.00 | 1,287.00 | 1,287.00 | 1,287.00 | -2.13% | 196,700 |
| Mar 2, 2026 | 1,319.00 | 1,333.00 | 1,311.00 | 1,315.00 | 1,315.00 | -2.23% | 149,900 |
| Feb 27, 2026 | 1,335.00 | 1,357.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.75% | 146,200 |
| Feb 26, 2026 | 1,317.00 | 1,348.00 | 1,312.00 | 1,335.00 | 1,335.00 | 0.68% | 87,100 |
| Feb 25, 2026 | 1,322.00 | 1,338.00 | 1,300.00 | 1,326.00 | 1,326.00 | 1.07% | 166,100 |
| Feb 24, 2026 | 1,340.00 | 1,357.00 | 1,288.00 | 1,312.00 | 1,312.00 | -2.31% | 207,800 |
| Feb 20, 2026 | 1,327.00 | 1,358.00 | 1,326.00 | 1,343.00 | 1,343.00 | 1.21% | 176,100 |
| Feb 19, 2026 | 1,320.00 | 1,330.00 | 1,298.00 | 1,327.00 | 1,327.00 | 0.53% | 211,000 |
| Feb 18, 2026 | 1,322.00 | 1,366.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2.17% | 295,000 |
| Feb 17, 2026 | 1,306.00 | 1,338.00 | 1,290.00 | 1,292.00 | 1,292.00 | -1.82% | 238,000 |
| Feb 16, 2026 | 1,300.00 | 1,347.00 | 1,300.00 | 1,316.00 | 1,316.00 | 2.33% | 509,000 |
| Feb 13, 2026 | 1,304.00 | 1,315.00 | 1,273.00 | 1,286.00 | 1,286.00 | -1.38% | 203,700 |
| Feb 12, 2026 | 1,299.00 | 1,315.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.38% | 96,900 |
| Feb 10, 2026 | 1,305.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.46% | 168,500 |
| Feb 9, 2026 | 1,295.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,305.00 | 2.43% | 207,100 |
| Feb 6, 2026 | 1,265.00 | 1,285.00 | 1,249.00 | 1,274.00 | 1,274.00 | -0.47% | 203,800 |
| Feb 5, 2026 | 1,230.00 | 1,298.00 | 1,223.00 | 1,280.00 | 1,280.00 | 3.73% | 242,600 |
| Feb 4, 2026 | 1,200.00 | 1,240.00 | 1,193.00 | 1,234.00 | 1,234.00 | 1.98% | 214,200 |
| Feb 3, 2026 | 1,186.00 | 1,222.00 | 1,185.00 | 1,210.00 | 1,210.00 | 2.37% | 190,300 |
| Feb 2, 2026 | 1,176.00 | 1,216.00 | 1,166.00 | 1,182.00 | 1,182.00 | -0.59% | 198,100 |
| Jan 30, 2026 | 1,200.00 | 1,204.00 | 1,161.00 | 1,189.00 | 1,189.00 | -0.59% | 224,500 |
| Jan 29, 2026 | 1,217.00 | 1,217.00 | 1,175.00 | 1,196.00 | 1,196.00 | -2.76% | 312,800 |
| Jan 28, 2026 | 1,256.00 | 1,267.00 | 1,224.00 | 1,230.00 | 1,230.00 | 1.65% | 344,000 |
| Jan 27, 2026 | 1,222.00 | 1,241.00 | 1,191.00 | 1,210.00 | 1,210.00 | -4.12% | 610,000 |
| Jan 26, 2026 | 1,293.00 | 1,293.00 | 1,262.00 | 1,262.00 | 1,262.00 | -3.81% | 263,400 |
| Jan 23, 2026 | 1,338.00 | 1,350.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.31% | 186,700 |
| Jan 22, 2026 | 1,299.00 | 1,316.00 | 1,275.00 | 1,308.00 | 1,308.00 | 1.08% | 103,900 |
| Jan 21, 2026 | 1,314.00 | 1,325.00 | 1,281.00 | 1,294.00 | 1,294.00 | -2.78% | 281,600 |
| Jan 20, 2026 | 1,329.00 | 1,357.00 | 1,306.00 | 1,331.00 | 1,331.00 | 2.07% | 389,300 |
| Jan 19, 2026 | 1,354.00 | 1,363.00 | 1,296.00 | 1,304.00 | 1,304.00 | 0.46% | 148,300 |
| Jan 16, 2026 | 1,309.00 | 1,314.00 | 1,280.00 | 1,298.00 | 1,298.00 | -1.22% | 75,500 |
| Jan 15, 2026 | 1,280.00 | 1,327.00 | 1,280.00 | 1,314.00 | 1,314.00 | 1.08% | 115,400 |
| Jan 14, 2026 | 1,300.00 | 1,318.00 | 1,291.00 | 1,300.00 | 1,300.00 | 0.70% | 72,200 |
| Jan 13, 2026 | 1,305.00 | 1,305.00 | 1,271.00 | 1,291.00 | 1,291.00 | -0.23% | 107,000 |
| Jan 9, 2026 | 1,280.00 | 1,308.00 | 1,274.00 | 1,294.00 | 1,294.00 | 1.89% | 85,100 |
| Jan 8, 2026 | 1,314.00 | 1,336.00 | 1,264.00 | 1,270.00 | 1,270.00 | -4.73% | 230,000 |
| Jan 7, 2026 | 1,302.00 | 1,334.00 | 1,295.00 | 1,333.00 | 1,333.00 | 1.60% | 84,800 |
| Jan 6, 2026 | 1,300.00 | 1,313.00 | 1,293.00 | 1,312.00 | 1,312.00 | 1.47% | 66,700 |
| Jan 5, 2026 | 1,288.00 | 1,307.00 | 1,277.00 | 1,293.00 | 1,293.00 | -0.08% | 112,300 |
| Dec 30, 2025 | 1,288.00 | 1,322.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.47% | 127,900 |
| Dec 29, 2025 | 1,294.00 | 1,294.00 | 1,279.00 | 1,288.00 | 1,288.00 | -0.31% | 82,400 |
| Dec 26, 2025 | 1,282.00 | 1,292.00 | 1,257.00 | 1,292.00 | 1,292.00 | 0.78% | 101,100 |
| Dec 25, 2025 | 1,300.00 | 1,300.00 | 1,273.00 | 1,282.00 | 1,282.00 | -0.47% | 51,000 |
| Dec 24, 2025 | 1,317.00 | 1,317.00 | 1,287.00 | 1,288.00 | 1,288.00 | -0.77% | 79,900 |
| Dec 23, 2025 | 1,303.00 | 1,349.00 | 1,290.00 | 1,298.00 | 1,298.00 | -1.37% | 199,600 |
| Dec 22, 2025 | 1,300.00 | 1,317.00 | 1,267.00 | 1,316.00 | 1,316.00 | 0.23% | 155,200 |
| Dec 19, 2025 | 1,298.00 | 1,318.00 | 1,298.00 | 1,313.00 | 1,313.00 | 1.16% | 164,700 |
| Dec 18, 2025 | 1,275.00 | 1,299.00 | 1,264.00 | 1,298.00 | 1,298.00 | 2.53% | 123,300 |
| Dec 17, 2025 | 1,274.00 | 1,274.00 | 1,252.00 | 1,266.00 | 1,266.00 | 0.48% | 125,500 |
| Dec 16, 2025 | 1,268.00 | 1,275.00 | 1,253.00 | 1,260.00 | 1,260.00 | -0.16% | 77,400 |
| Dec 15, 2025 | 1,219.00 | 1,267.00 | 1,214.00 | 1,262.00 | 1,262.00 | 2.85% | 70,300 |
| Dec 12, 2025 | 1,217.00 | 1,237.00 | 1,217.00 | 1,227.00 | 1,227.00 | 1.66% | 61,900 |
| Dec 11, 2025 | 1,251.00 | 1,255.00 | 1,200.00 | 1,207.00 | 1,207.00 | -3.44% | 86,200 |
| Dec 10, 2025 | 1,243.00 | 1,254.00 | 1,237.00 | 1,250.00 | 1,250.00 | -0.08% | 71,900 |
| Dec 9, 2025 | 1,300.00 | 1,309.00 | 1,236.00 | 1,251.00 | 1,251.00 | -4.06% | 115,200 |
| Dec 8, 2025 | 1,273.00 | 1,314.00 | 1,273.00 | 1,304.00 | 1,304.00 | 2.44% | 152,000 |
| Dec 5, 2025 | 1,235.00 | 1,285.00 | 1,235.00 | 1,273.00 | 1,273.00 | 1.35% | 123,300 |
| Dec 4, 2025 | 1,242.00 | 1,261.00 | 1,237.00 | 1,256.00 | 1,256.00 | 1.62% | 88,700 |
| Dec 3, 2025 | 1,251.00 | 1,280.00 | 1,236.00 | 1,236.00 | 1,236.00 | -1.20% | 96,200 |
| Dec 2, 2025 | 1,262.00 | 1,272.00 | 1,240.00 | 1,251.00 | 1,251.00 | -0.40% | 91,800 |
| Dec 1, 2025 | 1,285.00 | 1,301.00 | 1,253.00 | 1,256.00 | 1,256.00 | -2.26% | 72,200 |
| Nov 28, 2025 | 1,297.00 | 1,306.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.93% | 89,400 |
| Nov 27, 2025 | 1,289.00 | 1,298.00 | 1,274.00 | 1,297.00 | 1,297.00 | 1.49% | 55,100 |
| Nov 26, 2025 | 1,266.00 | 1,285.00 | 1,261.00 | 1,278.00 | 1,278.00 | 0.95% | 100,700 |
| Nov 25, 2025 | 1,282.00 | 1,286.00 | 1,252.00 | 1,266.00 | 1,266.00 | 1.04% | 100,400 |
| Nov 21, 2025 | 1,236.00 | 1,277.00 | 1,236.00 | 1,253.00 | 1,253.00 | 0.80% | 113,300 |
| Nov 20, 2025 | 1,241.00 | 1,265.00 | 1,241.00 | 1,243.00 | 1,243.00 | 1.80% | 128,900 |
| Nov 19, 2025 | 1,194.00 | 1,222.00 | 1,191.00 | 1,221.00 | 1,221.00 | 2.26% | 93,200 |
| Nov 18, 2025 | 1,212.00 | 1,224.00 | 1,194.00 | 1,194.00 | 1,194.00 | -1.24% | 156,600 |
| Nov 17, 2025 | 1,233.00 | 1,233.00 | 1,192.00 | 1,209.00 | 1,209.00 | -2.58% | 167,200 |
| Nov 14, 2025 | 1,254.00 | 1,260.00 | 1,239.00 | 1,241.00 | 1,241.00 | -1.12% | 113,000 |
| Nov 13, 2025 | 1,267.00 | 1,291.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.24% | 111,600 |
| Nov 12, 2025 | 1,235.00 | 1,271.00 | 1,235.00 | 1,258.00 | 1,258.00 | 1.13% | 116,400 |
| Nov 11, 2025 | 1,218.00 | 1,244.00 | 1,209.00 | 1,244.00 | 1,244.00 | 2.13% | 103,500 |
| Nov 10, 2025 | 1,209.00 | 1,223.00 | 1,201.00 | 1,218.00 | 1,218.00 | 1.92% | 101,700 |
| Nov 7, 2025 | 1,173.00 | 1,196.00 | 1,171.00 | 1,195.00 | 1,195.00 | 1.27% | 101,800 |
| Nov 6, 2025 | 1,205.00 | 1,212.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.07% | 116,200 |
| Nov 5, 2025 | 1,208.00 | 1,221.00 | 1,181.00 | 1,205.00 | 1,205.00 | -0.33% | 165,500 |
| Nov 4, 2025 | 1,236.00 | 1,248.00 | 1,200.00 | 1,209.00 | 1,209.00 | -2.03% | 154,900 |
| Oct 31, 2025 | 1,271.00 | 1,289.00 | 1,232.00 | 1,234.00 | 1,234.00 | -2.91% | 209,400 |
| Oct 30, 2025 | 1,231.00 | 1,325.00 | 1,231.00 | 1,271.00 | 1,271.00 | 4.01% | 356,500 |
| Oct 29, 2025 | 1,264.00 | 1,297.00 | 1,222.00 | 1,222.00 | 1,222.00 | -5.56% | 328,100 |
| Oct 28, 2025 | 1,375.00 | 1,390.00 | 1,286.00 | 1,294.00 | 1,294.00 | 0.70% | 629,500 |
| Oct 27, 2025 | 1,291.00 | 1,309.00 | 1,267.00 | 1,285.00 | 1,285.00 | 3.05% | 349,700 |
| Oct 24, 2025 | 1,263.00 | 1,263.00 | 1,243.00 | 1,247.00 | 1,247.00 | -1.27% | 127,100 |
| Oct 23, 2025 | 1,266.00 | 1,270.00 | 1,244.00 | 1,263.00 | 1,263.00 | -1.17% | 95,300 |
| Oct 22, 2025 | 1,268.00 | 1,284.00 | 1,257.00 | 1,278.00 | 1,278.00 | 1.19% | 99,400 |
| Oct 21, 2025 | 1,250.00 | 1,264.00 | 1,241.00 | 1,263.00 | 1,263.00 | 1.04% | 88,600 |
| Oct 20, 2025 | 1,249.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1.05% | 69,800 |
| Oct 17, 2025 | 1,225.00 | 1,240.00 | 1,222.00 | 1,237.00 | 1,237.00 | 0.90% | 108,800 |
| Oct 16, 2025 | 1,239.00 | 1,251.00 | 1,219.00 | 1,226.00 | 1,226.00 | -1.45% | 78,700 |
| Oct 15, 2025 | 1,261.00 | 1,265.00 | 1,231.00 | 1,244.00 | 1,244.00 | -0.48% | 96,000 |
| Oct 14, 2025 | 1,263.00 | 1,272.00 | 1,238.00 | 1,250.00 | 1,250.00 | -2.34% | 110,300 |
| Oct 10, 2025 | 1,326.00 | 1,329.00 | 1,264.00 | 1,280.00 | 1,280.00 | -4.26% | 151,000 |
| Oct 9, 2025 | 1,342.00 | 1,342.00 | 1,329.00 | 1,337.00 | 1,337.00 | 0.53% | 69,900 |
| Oct 8, 2025 | 1,331.00 | 1,342.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.60% | 96,100 |