Lihit Lab.,Inc. (TYO:7975)
Japan
· Delayed Price · Currency is JPY 1,154.00
-1.00 (-0.09%)
Apr 28, 2026, 3:30 PM JST
Lihit Lab.,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,155.00 | 1,155.00 | 1,153.00 | 1,154.00 | 1,154.00 | -0.09% | 600 |
| Apr 27, 2026 | 1,156.00 | 1,157.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 1,400 |
| Apr 24, 2026 | 1,158.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.86% | 1,200 |
| Apr 23, 2026 | 1,155.00 | 1,165.00 | 1,144.00 | 1,165.00 | 1,165.00 | 0.87% | 6,800 |
| Apr 22, 2026 | 1,162.00 | 1,162.00 | 1,154.00 | 1,155.00 | 1,155.00 | -0.09% | 500 |
| Apr 21, 2026 | 1,165.00 | 1,165.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.60% | 3,600 |
| Apr 20, 2026 | 1,165.00 | 1,165.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.17% | 800 |
| Apr 17, 2026 | 1,175.00 | 1,175.00 | 1,162.00 | 1,165.00 | 1,165.00 | -0.60% | 1,800 |
| Apr 16, 2026 | 1,173.00 | 1,177.00 | 1,170.00 | 1,172.00 | 1,172.00 | -0.26% | 1,200 |
| Apr 15, 2026 | 1,174.00 | 1,176.00 | 1,174.00 | 1,175.00 | 1,175.00 | 0.43% | 4,200 |
| Apr 14, 2026 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.17% | 1,000 |
| Apr 13, 2026 | 1,180.00 | 1,180.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.02% | 2,000 |
| Apr 10, 2026 | 1,175.00 | 1,180.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.43% | 500 |
| Apr 9, 2026 | 1,189.00 | 1,189.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.25% | 1,000 |
| Apr 8, 2026 | 1,176.00 | 1,185.00 | 1,176.00 | 1,178.00 | 1,178.00 | 0.77% | 1,000 |
| Apr 7, 2026 | 1,177.00 | 1,190.00 | 1,168.00 | 1,169.00 | 1,169.00 | -0.93% | 1,700 |
| Apr 6, 2026 | 1,212.00 | 1,212.00 | 1,161.00 | 1,180.00 | 1,180.00 | 1.64% | 4,500 |
| Apr 3, 2026 | 1,165.00 | 1,184.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.11% | 2,800 |
| Apr 2, 2026 | 1,167.00 | 1,179.00 | 1,167.00 | 1,174.00 | 1,174.00 | 0.34% | 1,800 |
| Apr 1, 2026 | 1,188.00 | 1,188.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.26% | 1,000 |
| Mar 31, 2026 | 1,158.00 | 1,173.00 | 1,158.00 | 1,173.00 | 1,173.00 | 0.69% | 600 |
| Mar 30, 2026 | 1,178.00 | 1,178.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.27% | 400 |
| Mar 27, 2026 | 1,179.00 | 1,180.00 | 1,178.00 | 1,180.00 | 1,180.00 | 0.17% | 700 |
| Mar 26, 2026 | 1,157.00 | 1,178.00 | 1,157.00 | 1,178.00 | 1,178.00 | 1.82% | 1,800 |
| Mar 25, 2026 | 1,179.00 | 1,180.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.17% | 800 |
| Mar 24, 2026 | 1,169.00 | 1,169.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.17% | 1,000 |
| Mar 23, 2026 | 1,197.00 | 1,197.00 | 1,153.00 | 1,153.00 | 1,153.00 | -2.29% | 1,600 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.58% | 600 |
| Mar 18, 2026 | 1,197.00 | 1,199.00 | 1,197.00 | 1,199.00 | 1,199.00 | 0.17% | 400 |
| Mar 17, 2026 | 1,204.00 | 1,204.00 | 1,187.00 | 1,197.00 | 1,197.00 | 0.17% | 1,300 |
| Mar 16, 2026 | 1,182.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.50% | 1,700 |
| Mar 13, 2026 | 1,197.00 | 1,197.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.49% | 1,400 |
| Mar 12, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | 400 |
| Mar 11, 2026 | 1,236.00 | 1,236.00 | 1,204.00 | 1,207.00 | 1,207.00 | - | 1,600 |
| Mar 10, 2026 | 1,194.00 | 1,207.00 | 1,182.00 | 1,207.00 | 1,207.00 | 3.52% | 1,900 |
| Mar 9, 2026 | 1,195.00 | 1,195.00 | 1,166.00 | 1,166.00 | 1,166.00 | -2.51% | 3,900 |
| Mar 6, 2026 | 1,193.00 | 1,224.00 | 1,193.00 | 1,196.00 | 1,196.00 | 0.17% | 2,300 |
| Mar 5, 2026 | 1,192.00 | 1,204.00 | 1,191.00 | 1,194.00 | 1,194.00 | 1.10% | 2,400 |
| Mar 4, 2026 | 1,206.00 | 1,206.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.07% | 3,100 |
| Mar 3, 2026 | 1,234.00 | 1,234.00 | 1,204.00 | 1,206.00 | 1,206.00 | -2.27% | 2,300 |
| Mar 2, 2026 | 1,232.00 | 1,234.00 | 1,221.00 | 1,234.00 | 1,234.00 | -0.56% | 4,800 |
| Feb 27, 2026 | 1,239.00 | 1,245.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.16% | 4,400 |
| Feb 26, 2026 | 1,207.00 | 1,250.00 | 1,207.00 | 1,239.00 | 1,239.00 | -8.02% | 13,400 |
| Feb 25, 2026 | 1,333.00 | 1,347.00 | 1,331.00 | 1,347.00 | 1,322.00 | 1.05% | 5,800 |
| Feb 24, 2026 | 1,331.00 | 1,337.00 | 1,312.00 | 1,333.00 | 1,308.26 | -0.60% | 5,900 |
| Feb 20, 2026 | 1,320.00 | 1,346.00 | 1,319.00 | 1,341.00 | 1,316.11 | 1.67% | 2,600 |
| Feb 19, 2026 | 1,314.00 | 1,320.00 | 1,302.00 | 1,319.00 | 1,294.52 | 0.30% | 2,800 |
| Feb 18, 2026 | 1,299.00 | 1,315.00 | 1,299.00 | 1,315.00 | 1,290.59 | 1.39% | 3,600 |
| Feb 17, 2026 | 1,296.00 | 1,298.00 | 1,294.00 | 1,297.00 | 1,272.93 | 0.31% | 2,700 |
| Feb 16, 2026 | 1,296.00 | 1,296.00 | 1,290.00 | 1,293.00 | 1,269.00 | -0.23% | 3,400 |
| Feb 13, 2026 | 1,296.00 | 1,298.00 | 1,295.00 | 1,296.00 | 1,271.95 | 0.23% | 1,900 |
| Feb 12, 2026 | 1,299.00 | 1,299.00 | 1,293.00 | 1,293.00 | 1,269.00 | - | 2,300 |
| Feb 10, 2026 | 1,295.00 | 1,298.00 | 1,293.00 | 1,293.00 | 1,269.00 | -0.15% | 2,700 |
| Feb 9, 2026 | 1,288.00 | 1,296.00 | 1,287.00 | 1,295.00 | 1,270.97 | 1.33% | 2,100 |
| Feb 6, 2026 | 1,270.00 | 1,284.00 | 1,270.00 | 1,278.00 | 1,254.28 | 0.55% | 700 |
| Feb 5, 2026 | 1,272.00 | 1,286.00 | 1,261.00 | 1,271.00 | 1,247.41 | - | 2,100 |
| Feb 4, 2026 | 1,261.00 | 1,288.00 | 1,261.00 | 1,271.00 | 1,247.41 | 0.79% | 1,400 |
| Feb 3, 2026 | 1,261.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,237.60 | -0.39% | 1,300 |
| Feb 2, 2026 | 1,288.00 | 1,288.00 | 1,250.00 | 1,266.00 | 1,242.50 | 0.16% | 5,000 |
| Jan 30, 2026 | 1,260.00 | 1,266.00 | 1,260.00 | 1,264.00 | 1,240.54 | -0.47% | 4,700 |
| Jan 29, 2026 | 1,267.00 | 1,270.00 | 1,267.00 | 1,270.00 | 1,246.43 | 0.40% | 600 |
| Jan 28, 2026 | 1,280.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,241.52 | -1.17% | 2,000 |
| Jan 27, 2026 | 1,280.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,256.24 | - | 1,300 |
| Jan 26, 2026 | 1,292.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,256.24 | -0.85% | 3,100 |
| Jan 23, 2026 | 1,295.00 | 1,298.00 | 1,291.00 | 1,291.00 | 1,267.04 | -0.54% | 1,900 |
| Jan 22, 2026 | 1,297.00 | 1,304.00 | 1,297.00 | 1,298.00 | 1,273.91 | 0.08% | 800 |
| Jan 21, 2026 | 1,299.00 | 1,300.00 | 1,293.00 | 1,297.00 | 1,272.93 | -0.23% | 4,900 |
| Jan 20, 2026 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,275.87 | - | 2,400 |
| Jan 19, 2026 | 1,301.00 | 1,303.00 | 1,295.00 | 1,300.00 | 1,275.87 | -0.23% | 1,300 |
| Jan 16, 2026 | 1,304.00 | 1,305.00 | 1,297.00 | 1,303.00 | 1,278.82 | - | 1,600 |
| Jan 15, 2026 | 1,300.00 | 1,303.00 | 1,297.00 | 1,303.00 | 1,278.82 | 0.46% | 2,100 |
| Jan 14, 2026 | 1,297.00 | 1,297.00 | 1,290.00 | 1,297.00 | 1,272.93 | - | 1,400 |
| Jan 13, 2026 | 1,298.00 | 1,298.00 | 1,281.00 | 1,297.00 | 1,272.93 | -0.08% | 3,500 |
| Jan 9, 2026 | 1,339.00 | 1,339.00 | 1,290.00 | 1,298.00 | 1,273.91 | -0.84% | 2,600 |
| Jan 8, 2026 | 1,276.00 | 1,310.00 | 1,276.00 | 1,309.00 | 1,284.71 | 2.59% | 3,300 |
| Jan 7, 2026 | 1,275.00 | 1,288.00 | 1,275.00 | 1,276.00 | 1,252.32 | 0.47% | 1,300 |
| Jan 6, 2026 | 1,280.00 | 1,280.00 | 1,267.00 | 1,270.00 | 1,246.43 | -0.78% | 1,800 |
| Jan 5, 2026 | 1,248.00 | 1,280.00 | 1,248.00 | 1,280.00 | 1,256.24 | 2.65% | 2,300 |
| Dec 30, 2025 | 1,243.00 | 1,251.00 | 1,241.00 | 1,247.00 | 1,223.86 | 0.56% | 900 |
| Dec 29, 2025 | 1,235.00 | 1,243.00 | 1,235.00 | 1,240.00 | 1,216.99 | 0.32% | 2,100 |
| Dec 26, 2025 | 1,235.00 | 1,238.00 | 1,235.00 | 1,236.00 | 1,213.06 | 0.08% | 1,000 |
| Dec 25, 2025 | 1,241.00 | 1,241.00 | 1,235.00 | 1,235.00 | 1,212.08 | -0.24% | 800 |
| Dec 24, 2025 | 1,232.00 | 1,240.00 | 1,231.00 | 1,238.00 | 1,215.02 | 0.49% | 2,000 |
| Dec 23, 2025 | 1,230.00 | 1,232.00 | 1,230.00 | 1,232.00 | 1,209.13 | 0.08% | 500 |
| Dec 22, 2025 | 1,232.00 | 1,242.00 | 1,229.00 | 1,231.00 | 1,208.15 | -0.24% | 900 |
| Dec 19, 2025 | 1,234.00 | 1,234.00 | 1,221.00 | 1,234.00 | 1,211.10 | -0.32% | 1,600 |
| Dec 18, 2025 | 1,238.00 | 1,238.00 | 1,228.00 | 1,238.00 | 1,215.02 | - | 1,400 |
| Dec 17, 2025 | 1,235.00 | 1,238.00 | 1,234.00 | 1,238.00 | 1,215.02 | 0.24% | 1,100 |
| Dec 16, 2025 | 1,233.00 | 1,235.00 | 1,231.00 | 1,235.00 | 1,212.08 | 0.16% | 1,200 |
| Dec 15, 2025 | 1,229.00 | 1,240.00 | 1,229.00 | 1,233.00 | 1,210.12 | 0.24% | 1,500 |
| Dec 12, 2025 | 1,228.00 | 1,239.00 | 1,228.00 | 1,230.00 | 1,207.17 | 0.16% | 1,700 |
| Dec 11, 2025 | 1,233.00 | 1,233.00 | 1,228.00 | 1,228.00 | 1,205.21 | -0.41% | 900 |
| Dec 10, 2025 | 1,226.00 | 1,234.00 | 1,226.00 | 1,233.00 | 1,210.12 | 0.57% | 1,700 |
| Dec 9, 2025 | 1,225.00 | 1,226.00 | 1,222.00 | 1,226.00 | 1,203.25 | - | 600 |
| Dec 8, 2025 | 1,239.00 | 1,239.00 | 1,225.00 | 1,226.00 | 1,203.25 | -1.13% | 300 |
| Dec 5, 2025 | 1,242.00 | 1,242.00 | 1,225.00 | 1,240.00 | 1,216.99 | -0.40% | 700 |
| Dec 4, 2025 | 1,216.00 | 1,245.00 | 1,215.00 | 1,245.00 | 1,221.89 | 2.55% | 1,200 |
| Dec 3, 2025 | 1,214.00 | 1,225.00 | 1,214.00 | 1,214.00 | 1,191.47 | -0.90% | 700 |
| Dec 2, 2025 | 1,229.00 | 1,241.00 | 1,210.00 | 1,225.00 | 1,202.26 | -0.33% | 1,800 |
| Dec 1, 2025 | 1,225.00 | 1,237.00 | 1,225.00 | 1,229.00 | 1,206.19 | 0.33% | 1,600 |