Lapine Co., Ltd. (TYO:8143)
Japan
· Delayed Price · Currency is JPY 190.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Lapine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | 2.15% | 5,200 |
| Apr 27, 2026 | 188.00 | 192.00 | 186.00 | 186.00 | 186.00 | -3.63% | 9,100 |
| Apr 24, 2026 | 193.00 | 193.00 | 188.00 | 193.00 | 193.00 | -0.52% | 9,300 |
| Apr 23, 2026 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | -0.51% | 2,500 |
| Apr 22, 2026 | 197.00 | 197.00 | 193.00 | 195.00 | 195.00 | 1.56% | 8,700 |
| Apr 21, 2026 | 193.00 | 196.00 | 188.00 | 192.00 | 192.00 | 1.59% | 11,600 |
| Apr 20, 2026 | 192.00 | 192.00 | 186.00 | 189.00 | 189.00 | -1.56% | 7,400 |
| Apr 17, 2026 | 192.00 | 195.00 | 191.00 | 192.00 | 192.00 | - | 4,900 |
| Apr 16, 2026 | 190.00 | 196.00 | 190.00 | 192.00 | 192.00 | -0.52% | 8,000 |
| Apr 15, 2026 | 193.00 | 193.00 | 187.00 | 193.00 | 193.00 | - | 6,100 |
| Apr 14, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 4,600 |
| Apr 13, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -0.52% | 2,000 |
| Apr 10, 2026 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | -0.51% | 2,700 |
| Apr 9, 2026 | 197.00 | 198.00 | 193.00 | 195.00 | 195.00 | 1.04% | 5,300 |
| Apr 8, 2026 | 194.00 | 197.00 | 193.00 | 193.00 | 193.00 | 1.58% | 8,700 |
| Apr 7, 2026 | 196.00 | 197.00 | 190.00 | 190.00 | 190.00 | -1.55% | 3,000 |
| Apr 6, 2026 | 195.00 | 197.00 | 191.00 | 193.00 | 193.00 | -0.52% | 4,000 |
| Apr 3, 2026 | 194.00 | 195.00 | 189.00 | 194.00 | 194.00 | - | 2,500 |
| Apr 2, 2026 | 196.00 | 196.00 | 191.00 | 194.00 | 194.00 | -0.51% | 54,800 |
| Apr 1, 2026 | 195.00 | 195.00 | 189.00 | 195.00 | 195.00 | 2.09% | 7,700 |
| Mar 31, 2026 | 188.00 | 193.00 | 187.00 | 191.00 | 191.00 | 1.60% | 9,200 |
| Mar 30, 2026 | 185.00 | 188.00 | 182.00 | 188.00 | 188.00 | - | 9,900 |
| Mar 27, 2026 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | 0.53% | 4,100 |
| Mar 26, 2026 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | -2.09% | 4,300 |
| Mar 25, 2026 | 187.00 | 195.00 | 187.00 | 191.00 | 191.00 | 2.14% | 5,800 |
| Mar 24, 2026 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 5,200 |
| Mar 23, 2026 | 196.00 | 196.00 | 187.00 | 187.00 | 187.00 | -4.59% | 9,000 |
| Mar 19, 2026 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -0.51% | 4,700 |
| Mar 18, 2026 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.03% | 3,300 |
| Mar 17, 2026 | 199.00 | 200.00 | 194.00 | 195.00 | 195.00 | -1.52% | 7,500 |
| Mar 16, 2026 | 205.00 | 205.00 | 198.00 | 198.00 | 198.00 | -3.41% | 5,200 |
| Mar 13, 2026 | 195.00 | 205.00 | 195.00 | 205.00 | 205.00 | 3.54% | 1,200 |
| Mar 12, 2026 | 199.00 | 201.00 | 198.00 | 198.00 | 198.00 | -1.00% | 2,800 |
| Mar 11, 2026 | 197.00 | 203.00 | 197.00 | 200.00 | 200.00 | 1.01% | 9,400 |
| Mar 10, 2026 | 193.00 | 200.00 | 193.00 | 198.00 | 198.00 | 3.13% | 7,200 |
| Mar 9, 2026 | 192.00 | 196.00 | 187.00 | 192.00 | 192.00 | -4.00% | 61,200 |
| Mar 6, 2026 | 193.00 | 201.00 | 193.00 | 200.00 | 200.00 | 1.01% | 20,900 |
| Mar 5, 2026 | 200.00 | 210.00 | 197.00 | 198.00 | 198.00 | - | 18,700 |
| Mar 4, 2026 | 199.00 | 208.00 | 187.00 | 198.00 | 198.00 | -2.46% | 50,600 |
| Mar 3, 2026 | 215.00 | 219.00 | 203.00 | 203.00 | 203.00 | -4.69% | 13,800 |
| Mar 2, 2026 | 216.00 | 219.00 | 213.00 | 213.00 | 213.00 | -2.29% | 6,000 |
| Feb 27, 2026 | 218.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.46% | 900 |
| Feb 26, 2026 | 220.00 | 221.00 | 216.00 | 217.00 | 217.00 | -2.25% | 4,200 |
| Feb 25, 2026 | 223.00 | 223.00 | 221.00 | 222.00 | 222.00 | -0.45% | 3,200 |
| Feb 24, 2026 | 224.00 | 224.00 | 222.00 | 223.00 | 223.00 | 0.45% | 1,900 |
| Feb 20, 2026 | 219.00 | 224.00 | 219.00 | 222.00 | 222.00 | 0.45% | 5,500 |
| Feb 19, 2026 | 220.00 | 222.00 | 218.00 | 221.00 | 221.00 | -0.45% | 2,500 |
| Feb 18, 2026 | 223.00 | 223.00 | 219.00 | 222.00 | 222.00 | 1.37% | 3,300 |
| Feb 17, 2026 | 220.00 | 222.00 | 217.00 | 219.00 | 219.00 | 1.39% | 9,000 |
| Feb 16, 2026 | 225.00 | 228.00 | 209.00 | 216.00 | 216.00 | -4.00% | 69,500 |
| Feb 13, 2026 | 231.00 | 231.00 | 219.00 | 225.00 | 225.00 | -3.85% | 24,400 |
| Feb 12, 2026 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 3.08% | 5,200 |
| Feb 10, 2026 | 225.00 | 231.00 | 225.00 | 227.00 | 227.00 | 0.89% | 3,500 |
| Feb 9, 2026 | 228.00 | 230.00 | 225.00 | 225.00 | 225.00 | - | 6,500 |
| Feb 6, 2026 | 225.00 | 227.00 | 224.00 | 225.00 | 225.00 | 0.45% | 5,900 |
| Feb 5, 2026 | 225.00 | 227.00 | 224.00 | 224.00 | 224.00 | -0.44% | 6,200 |
| Feb 4, 2026 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 3,100 |
| Feb 3, 2026 | 229.00 | 229.00 | 223.00 | 225.00 | 225.00 | -0.88% | 3,500 |
| Feb 2, 2026 | 226.00 | 229.00 | 223.00 | 227.00 | 227.00 | 0.89% | 7,600 |
| Jan 30, 2026 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | - | 3,900 |
| Jan 29, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | - | 3,600 |
| Jan 28, 2026 | 224.00 | 225.00 | 222.00 | 225.00 | 225.00 | 1.35% | 2,600 |
| Jan 27, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 0.45% | 2,000 |
| Jan 26, 2026 | 224.00 | 224.00 | 216.00 | 221.00 | 221.00 | -1.78% | 4,100 |
| Jan 23, 2026 | 226.00 | 226.00 | 223.00 | 225.00 | 225.00 | -0.44% | 1,600 |
| Jan 22, 2026 | 224.00 | 229.00 | 224.00 | 226.00 | 226.00 | 0.89% | 9,400 |
| Jan 21, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | -1.32% | 12,500 |
| Jan 20, 2026 | 228.00 | 228.00 | 225.00 | 227.00 | 227.00 | 0.89% | 6,000 |
| Jan 19, 2026 | 225.00 | 226.00 | 220.00 | 225.00 | 225.00 | - | 8,800 |
| Jan 16, 2026 | 222.00 | 225.00 | 218.00 | 225.00 | 225.00 | 1.35% | 9,300 |
| Jan 15, 2026 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.45% | 4,300 |
| Jan 14, 2026 | 224.00 | 225.00 | 221.00 | 221.00 | 221.00 | -0.45% | 16,100 |
| Jan 13, 2026 | 222.00 | 228.00 | 217.00 | 222.00 | 222.00 | 1.83% | 51,900 |
| Jan 9, 2026 | 220.00 | 228.00 | 216.00 | 218.00 | 218.00 | 1.40% | 43,900 |
| Jan 8, 2026 | 214.00 | 230.00 | 211.00 | 215.00 | 215.00 | 0.94% | 154,500 |
| Jan 7, 2026 | 211.00 | 216.00 | 211.00 | 213.00 | 213.00 | 0.47% | 8,100 |
| Jan 6, 2026 | 212.00 | 213.00 | 212.00 | 212.00 | 212.00 | - | 4,700 |
| Jan 5, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | 1.92% | 8,400 |
| Dec 30, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | - | 13,500 |
| Dec 29, 2025 | 206.00 | 209.00 | 206.00 | 208.00 | 208.00 | - | 21,500 |
| Dec 26, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 14,100 |
| Dec 25, 2025 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | - | 12,200 |
| Dec 24, 2025 | 207.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.48% | 19,300 |
| Dec 23, 2025 | 208.00 | 210.00 | 208.00 | 209.00 | 209.00 | 0.48% | 8,300 |
| Dec 22, 2025 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | 0.48% | 10,600 |
| Dec 19, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 6,900 |
| Dec 18, 2025 | 206.00 | 212.00 | 201.00 | 209.00 | 209.00 | 1.95% | 17,500 |
| Dec 17, 2025 | 204.00 | 216.00 | 196.00 | 205.00 | 205.00 | 1.99% | 123,700 |
| Dec 16, 2025 | 206.00 | 207.00 | 200.00 | 201.00 | 201.00 | -0.99% | 33,700 |
| Dec 15, 2025 | 208.00 | 214.00 | 203.00 | 203.00 | 203.00 | -3.79% | 83,700 |
| Dec 12, 2025 | 220.00 | 247.00 | 208.00 | 211.00 | 211.00 | -3.65% | 364,200 |
| Dec 11, 2025 | 219.00 | 219.00 | 218.00 | 219.00 | 219.00 | 0.46% | 2,200 |
| Dec 10, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -1.80% | 15,200 |
| Dec 9, 2025 | 217.00 | 222.00 | 215.00 | 222.00 | 222.00 | 1.37% | 8,300 |
| Dec 8, 2025 | 218.00 | 221.00 | 218.00 | 219.00 | 219.00 | 0.46% | 2,900 |
| Dec 5, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 0.93% | 900 |
| Dec 4, 2025 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | -1.82% | 17,300 |
| Dec 3, 2025 | 224.00 | 230.00 | 218.00 | 220.00 | 220.00 | -1.79% | 54,100 |
| Dec 2, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -2.61% | 3,700 |
| Dec 1, 2025 | 234.00 | 234.00 | 215.00 | 230.00 | 230.00 | -0.86% | 26,200 |