Skip to main content
Look Holdings Incorporated (TYO:8029)
Japan flag Japan · Delayed Price · Currency is JPY
2,608.00
+12.00 (0.46%)
Apr 28, 2026, 3:30 PM JST

Look Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,606.002,608.002,595.002,608.002,608.000.46%14,100
Apr 27, 20262,603.002,606.002,585.002,596.002,596.000.54%8,500
Apr 24, 20262,600.002,617.002,582.002,582.002,582.00-0.73%11,900
Apr 23, 20262,614.002,617.002,600.002,601.002,601.00-0.50%12,100
Apr 22, 20262,632.002,636.002,614.002,614.002,614.00-0.27%16,100
Apr 21, 20262,624.002,630.002,611.002,621.002,621.000.15%13,500
Apr 20, 20262,609.002,624.002,591.002,617.002,617.001.04%17,700
Apr 17, 20262,591.002,605.002,590.002,590.002,590.00-9,300
Apr 16, 20262,589.002,602.002,584.002,590.002,590.000.47%11,900
Apr 15, 20262,580.002,600.002,574.002,578.002,578.000.39%16,500
Apr 14, 20262,568.002,577.002,561.002,568.002,568.000.71%5,900
Apr 13, 20262,560.002,565.002,549.002,550.002,550.00-0.08%10,200
Apr 10, 20262,579.002,595.002,552.002,552.002,552.00-0.35%14,000
Apr 9, 20262,576.002,585.002,560.002,561.002,561.00-0.58%11,400
Apr 8, 20262,589.002,590.002,560.002,576.002,576.000.35%12,000
Apr 7, 20262,579.002,590.002,555.002,567.002,567.000.59%16,800
Apr 6, 20262,556.002,566.002,552.002,552.002,552.00-0.16%10,000
Apr 3, 20262,537.002,559.002,537.002,556.002,556.000.75%7,400
Apr 2, 20262,539.002,562.002,526.002,537.002,537.000.67%15,000
Apr 1, 20262,546.002,546.002,514.002,520.002,520.000.56%12,800
Mar 31, 20262,509.002,534.002,500.002,506.002,506.000.64%17,900
Mar 30, 20262,475.002,505.002,452.002,490.002,490.000.24%23,900
Mar 27, 20262,473.002,493.002,472.002,484.002,484.00-0.20%18,800
Mar 26, 20262,469.002,489.002,461.002,489.002,489.000.81%11,300
Mar 25, 20262,462.002,470.002,454.002,469.002,469.000.86%11,000
Mar 24, 20262,438.002,463.002,411.002,448.002,448.001.92%11,400
Mar 23, 20262,421.002,430.002,399.002,402.002,402.00-1.15%22,300
Mar 19, 20262,483.002,483.002,430.002,430.002,430.00-2.13%11,200
Mar 18, 20262,447.002,486.002,447.002,483.002,483.001.76%12,400
Mar 17, 20262,443.002,460.002,440.002,440.002,440.00-0.12%8,100
Mar 16, 20262,439.002,449.002,431.002,443.002,443.000.41%9,700
Mar 13, 20262,420.002,455.002,420.002,433.002,433.00-0.37%15,400
Mar 12, 20262,462.002,462.002,430.002,442.002,442.00-0.85%13,000
Mar 11, 20262,493.002,498.002,463.002,463.002,463.00-0.57%11,400
Mar 10, 20262,452.002,487.002,448.002,477.002,477.001.18%12,300
Mar 9, 20262,427.002,468.002,410.002,448.002,448.00-0.85%23,300
Mar 6, 20262,450.002,475.002,442.002,469.002,469.00-0.16%13,000
Mar 5, 20262,450.002,490.002,447.002,473.002,473.002.06%19,300
Mar 4, 20262,439.002,441.002,402.002,423.002,423.00-1.90%32,800
Mar 3, 20262,513.002,513.002,470.002,470.002,470.00-1.12%21,200
Mar 2, 20262,500.002,529.002,492.002,498.002,498.00-1.69%15,500
Feb 27, 20262,502.002,549.002,502.002,541.002,541.001.03%17,700
Feb 26, 20262,503.002,538.002,503.002,515.002,515.000.12%12,700
Feb 25, 20262,513.002,529.002,494.002,512.002,512.000.40%20,700
Feb 24, 20262,482.002,516.002,480.002,502.002,502.000.52%14,700
Feb 20, 20262,510.002,510.002,478.002,489.002,489.00-1.43%14,200
Feb 19, 20262,525.002,535.002,500.002,525.002,525.00-13,900
Feb 18, 20262,565.002,579.002,516.002,525.002,525.00-1.56%18,100
Feb 17, 20262,593.002,593.002,557.002,565.002,565.00-1.08%24,900
Feb 16, 20262,508.002,593.002,507.002,593.002,593.003.10%45,500
Feb 13, 20262,536.002,543.002,510.002,515.002,515.00-0.71%21,900
Feb 12, 20262,510.002,543.002,506.002,533.002,533.001.04%30,900
Feb 10, 20262,475.002,511.002,475.002,507.002,507.001.09%24,100
Feb 9, 20262,480.002,484.002,460.002,480.002,480.000.85%23,500
Feb 6, 20262,456.002,459.002,447.002,459.002,459.00-0.36%14,600
Feb 5, 20262,461.002,477.002,461.002,468.002,468.000.49%25,200
Feb 4, 20262,461.002,469.002,454.002,456.002,456.00-0.20%21,900
Feb 3, 20262,450.002,471.002,449.002,461.002,461.000.74%36,600
Feb 2, 20262,475.002,475.002,443.002,443.002,443.00-0.89%38,800
Jan 30, 20262,465.002,475.002,454.002,465.002,465.00-29,600
Jan 29, 20262,442.002,465.002,427.002,465.002,465.000.74%24,200
Jan 28, 20262,475.002,475.002,434.002,447.002,447.00-1.13%35,500
Jan 27, 20262,475.002,484.002,459.002,475.002,475.00-36,100
Jan 26, 20262,500.002,500.002,467.002,475.002,475.00-1.00%38,400
Jan 23, 20262,517.002,533.002,497.002,500.002,500.00-1.07%16,100
Jan 22, 20262,491.002,530.002,491.002,527.002,527.001.16%18,700
Jan 21, 20262,500.002,501.002,474.002,498.002,498.00-0.32%28,900
Jan 20, 20262,504.002,513.002,495.002,506.002,506.000.08%48,100
Jan 19, 20262,533.002,533.002,500.002,504.002,504.00-1.14%50,000
Jan 16, 20262,538.002,540.002,514.002,533.002,533.00-0.24%21,600
Jan 15, 20262,530.002,545.002,527.002,539.002,539.000.36%22,000
Jan 14, 20262,528.002,533.002,519.002,530.002,530.000.08%18,400
Jan 13, 20262,575.002,575.002,515.002,528.002,528.00-1.06%41,400
Jan 9, 20262,558.002,566.002,549.002,555.002,555.000.39%15,200
Jan 8, 20262,559.002,559.002,542.002,545.002,545.00-0.39%18,200
Jan 7, 20262,550.002,584.002,523.002,555.002,555.000.79%32,500
Jan 6, 20262,510.002,543.002,510.002,535.002,535.001.12%22,000
Jan 5, 20262,521.002,523.002,503.002,507.002,507.00-0.20%25,500
Dec 30, 20252,515.002,527.002,510.002,512.002,512.00-0.67%48,300
Dec 29, 20252,512.002,539.002,508.002,529.002,529.00-6.95%123,700
Dec 26, 20252,706.002,718.002,695.002,718.002,618.001.00%66,100
Dec 25, 20252,676.002,698.002,675.002,691.002,591.991.01%27,900
Dec 24, 20252,660.002,670.002,660.002,664.002,565.990.15%21,500
Dec 23, 20252,654.002,660.002,651.002,660.002,562.130.23%16,500
Dec 22, 20252,656.002,662.002,653.002,654.002,556.35-0.08%21,900
Dec 19, 20252,650.002,663.002,650.002,656.002,558.28-0.08%25,700
Dec 18, 20252,642.002,663.002,638.002,658.002,560.210.64%15,900
Dec 17, 20252,640.002,643.002,630.002,641.002,543.83-0.11%20,200
Dec 16, 20252,650.002,651.002,641.002,644.002,546.72-0.11%18,900
Dec 15, 20252,651.002,660.002,640.002,647.002,549.61-0.11%30,700
Dec 12, 20252,665.002,666.002,650.002,650.002,552.50-0.19%22,300
Dec 11, 20252,674.002,677.002,655.002,655.002,557.32-0.67%23,300
Dec 10, 20252,676.002,686.002,673.002,673.002,574.66-0.04%14,500
Dec 9, 20252,682.002,695.002,674.002,674.002,575.62-0.26%25,800
Dec 8, 20252,675.002,696.002,675.002,681.002,582.360.26%34,300
Dec 5, 20252,684.002,700.002,674.002,674.002,575.62-0.37%27,600
Dec 4, 20252,700.002,706.002,683.002,684.002,585.25-0.59%34,900
Dec 3, 20252,711.002,719.002,700.002,700.002,600.66-0.48%39,200
Dec 2, 20252,725.002,726.002,710.002,713.002,613.18-0.40%40,600
Dec 1, 20252,762.002,762.002,720.002,724.002,623.78-1.38%60,900