Leopalace21 Corporation (TYO:8848)
Japan
· Delayed Price · Currency is JPY 684.00
-27.00 (-3.80%)
At close: Mar 9, 2026
Leopalace21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 702.00 | 711.00 | 695.00 | 711.00 | 711.00 | 0.57% | 1,094,200 |
| Mar 5, 2026 | 718.00 | 728.00 | 704.00 | 707.00 | 707.00 | 1.29% | 1,094,500 |
| Mar 4, 2026 | 712.00 | 715.00 | 691.00 | 698.00 | 698.00 | -3.32% | 1,648,300 |
| Mar 3, 2026 | 724.00 | 729.00 | 719.00 | 722.00 | 722.00 | -1.37% | 1,306,600 |
| Mar 2, 2026 | 729.00 | 740.00 | 722.00 | 732.00 | 732.00 | -1.61% | 1,420,100 |
| Feb 27, 2026 | 735.00 | 745.00 | 732.00 | 744.00 | 744.00 | 1.92% | 1,060,900 |
| Feb 26, 2026 | 740.00 | 743.00 | 729.00 | 730.00 | 730.00 | -1.35% | 1,070,900 |
| Feb 25, 2026 | 723.00 | 740.00 | 714.00 | 740.00 | 740.00 | 2.92% | 2,469,600 |
| Feb 24, 2026 | 723.00 | 724.00 | 713.00 | 719.00 | 719.00 | -0.14% | 993,200 |
| Feb 20, 2026 | 717.00 | 722.00 | 712.00 | 720.00 | 720.00 | 0.14% | 1,024,000 |
| Feb 19, 2026 | 712.00 | 719.00 | 704.00 | 719.00 | 719.00 | 0.98% | 1,135,100 |
| Feb 18, 2026 | 715.00 | 718.00 | 709.00 | 712.00 | 712.00 | 0.28% | 798,900 |
| Feb 17, 2026 | 702.00 | 719.00 | 699.00 | 710.00 | 710.00 | 1.72% | 1,813,100 |
| Feb 16, 2026 | 704.00 | 705.00 | 685.00 | 698.00 | 698.00 | -3.59% | 2,665,700 |
| Feb 13, 2026 | 726.00 | 733.00 | 714.00 | 724.00 | 724.00 | -0.28% | 2,162,100 |
| Feb 12, 2026 | 712.00 | 733.00 | 711.00 | 726.00 | 726.00 | 1.26% | 1,947,400 |
| Feb 10, 2026 | 713.00 | 719.00 | 706.00 | 717.00 | 717.00 | 1.27% | 1,104,300 |
| Feb 9, 2026 | 729.00 | 729.00 | 704.00 | 708.00 | 708.00 | -1.26% | 1,980,300 |
| Feb 6, 2026 | 722.00 | 724.00 | 714.00 | 717.00 | 717.00 | -0.97% | 825,400 |
| Feb 5, 2026 | 713.00 | 730.00 | 711.00 | 724.00 | 724.00 | 1.97% | 1,742,600 |
| Feb 4, 2026 | 695.00 | 721.00 | 690.00 | 710.00 | 710.00 | 2.16% | 2,281,400 |
| Feb 3, 2026 | 680.00 | 695.00 | 677.00 | 695.00 | 695.00 | 2.96% | 1,422,300 |
| Feb 2, 2026 | 693.00 | 697.00 | 674.00 | 675.00 | 675.00 | -2.17% | 1,335,300 |
| Jan 30, 2026 | 680.00 | 693.00 | 676.00 | 690.00 | 690.00 | 1.77% | 1,268,300 |
| Jan 29, 2026 | 681.00 | 683.00 | 668.00 | 678.00 | 678.00 | -1.02% | 1,344,500 |
| Jan 28, 2026 | 684.00 | 690.00 | 681.00 | 685.00 | 685.00 | -0.72% | 1,029,800 |
| Jan 27, 2026 | 690.00 | 700.00 | 683.00 | 690.00 | 690.00 | 1.02% | 1,477,000 |
| Jan 26, 2026 | 682.00 | 696.00 | 680.00 | 683.00 | 683.00 | -0.73% | 869,400 |
| Jan 23, 2026 | 690.00 | 696.00 | 687.00 | 688.00 | 688.00 | 0.15% | 988,400 |
| Jan 22, 2026 | 681.00 | 692.00 | 681.00 | 687.00 | 687.00 | 0.73% | 935,800 |
| Jan 21, 2026 | 675.00 | 689.00 | 673.00 | 682.00 | 682.00 | -0.44% | 1,198,100 |
| Jan 20, 2026 | 678.00 | 688.00 | 675.00 | 685.00 | 685.00 | 0.44% | 772,200 |
| Jan 19, 2026 | 691.00 | 691.00 | 679.00 | 682.00 | 682.00 | -1.73% | 875,800 |
| Jan 16, 2026 | 684.00 | 695.00 | 684.00 | 694.00 | 694.00 | 0.73% | 906,300 |
| Jan 15, 2026 | 687.00 | 690.00 | 682.00 | 689.00 | 689.00 | 0.58% | 808,100 |
| Jan 14, 2026 | 677.00 | 686.00 | 676.00 | 685.00 | 685.00 | 0.88% | 970,800 |
| Jan 13, 2026 | 691.00 | 693.00 | 679.00 | 679.00 | 679.00 | -0.88% | 1,065,100 |
| Jan 9, 2026 | 674.00 | 687.00 | 673.00 | 685.00 | 685.00 | 1.78% | 1,601,100 |
| Jan 8, 2026 | 667.00 | 674.00 | 660.00 | 673.00 | 673.00 | 0.75% | 865,400 |
| Jan 7, 2026 | 671.00 | 680.00 | 668.00 | 668.00 | 668.00 | -1.18% | 967,400 |
| Jan 6, 2026 | 664.00 | 680.00 | 663.00 | 676.00 | 676.00 | 2.11% | 1,523,100 |
| Jan 5, 2026 | 658.00 | 664.00 | 657.00 | 662.00 | 662.00 | 0.61% | 1,183,400 |
| Dec 30, 2025 | 662.00 | 663.00 | 654.00 | 658.00 | 658.00 | -0.75% | 930,400 |
| Dec 29, 2025 | 662.00 | 664.00 | 658.00 | 663.00 | 663.00 | 0.15% | 712,300 |
| Dec 26, 2025 | 661.00 | 667.00 | 659.00 | 662.00 | 662.00 | -0.30% | 606,100 |
| Dec 25, 2025 | 670.00 | 670.00 | 657.00 | 664.00 | 664.00 | -0.30% | 864,200 |
| Dec 24, 2025 | 669.00 | 669.00 | 664.00 | 666.00 | 666.00 | -0.45% | 626,700 |
| Dec 23, 2025 | 665.00 | 670.00 | 662.00 | 669.00 | 669.00 | 0.60% | 819,100 |
| Dec 22, 2025 | 675.00 | 676.00 | 658.00 | 665.00 | 665.00 | - | 1,111,400 |
| Dec 19, 2025 | 660.00 | 666.00 | 659.00 | 665.00 | 665.00 | 0.45% | 2,442,300 |
| Dec 18, 2025 | 658.00 | 664.00 | 653.00 | 662.00 | 662.00 | 1.22% | 1,324,100 |
| Dec 17, 2025 | 660.00 | 660.00 | 645.00 | 654.00 | 654.00 | -0.30% | 1,115,100 |
| Dec 16, 2025 | 656.00 | 657.00 | 650.00 | 656.00 | 656.00 | 0.46% | 1,200,100 |
| Dec 15, 2025 | 651.00 | 655.00 | 645.00 | 653.00 | 653.00 | 1.08% | 1,431,000 |
| Dec 12, 2025 | 640.00 | 647.00 | 640.00 | 646.00 | 646.00 | 1.25% | 763,800 |
| Dec 11, 2025 | 650.00 | 652.00 | 636.00 | 638.00 | 638.00 | -1.54% | 1,102,600 |
| Dec 10, 2025 | 644.00 | 652.00 | 644.00 | 648.00 | 648.00 | 0.31% | 908,700 |
| Dec 9, 2025 | 655.00 | 655.00 | 640.00 | 646.00 | 646.00 | 0.16% | 859,500 |
| Dec 8, 2025 | 640.00 | 648.00 | 640.00 | 645.00 | 645.00 | 0.78% | 932,700 |
| Dec 5, 2025 | 650.00 | 654.00 | 636.00 | 640.00 | 640.00 | -2.29% | 1,412,300 |
| Dec 4, 2025 | 650.00 | 656.00 | 645.00 | 655.00 | 655.00 | 1.39% | 1,396,800 |
| Dec 3, 2025 | 641.00 | 648.00 | 637.00 | 646.00 | 646.00 | 0.62% | 1,231,900 |
| Dec 2, 2025 | 639.00 | 646.00 | 639.00 | 642.00 | 642.00 | -0.16% | 943,400 |
| Dec 1, 2025 | 649.00 | 652.00 | 643.00 | 643.00 | 643.00 | -1.08% | 1,136,200 |
| Nov 28, 2025 | 648.00 | 654.00 | 645.00 | 650.00 | 650.00 | -0.76% | 1,263,400 |
| Nov 27, 2025 | 653.00 | 660.00 | 651.00 | 655.00 | 655.00 | 0.46% | 1,517,600 |
| Nov 26, 2025 | 645.00 | 654.00 | 643.00 | 652.00 | 652.00 | 1.88% | 1,756,000 |
| Nov 25, 2025 | 650.00 | 653.00 | 638.00 | 640.00 | 640.00 | -1.69% | 1,922,200 |
| Nov 21, 2025 | 657.00 | 664.00 | 648.00 | 651.00 | 651.00 | -0.61% | 2,993,500 |
| Nov 20, 2025 | 659.00 | 659.00 | 647.00 | 655.00 | 655.00 | 2.34% | 1,917,400 |
| Nov 19, 2025 | 653.00 | 659.00 | 638.00 | 640.00 | 640.00 | -1.39% | 2,411,400 |
| Nov 18, 2025 | 640.00 | 651.00 | 636.00 | 649.00 | 649.00 | 0.93% | 2,272,500 |
| Nov 17, 2025 | 658.00 | 665.00 | 632.00 | 643.00 | 643.00 | -3.16% | 2,752,500 |
| Nov 14, 2025 | 674.00 | 674.00 | 659.00 | 664.00 | 664.00 | -1.04% | 2,335,100 |
| Nov 13, 2025 | 664.00 | 673.00 | 661.00 | 671.00 | 671.00 | 1.51% | 2,441,200 |
| Nov 12, 2025 | 660.00 | 663.00 | 657.00 | 661.00 | 661.00 | 0.76% | 1,637,800 |
| Nov 11, 2025 | 663.00 | 665.00 | 649.00 | 656.00 | 656.00 | -0.46% | 1,744,000 |
| Nov 10, 2025 | 656.00 | 662.00 | 649.00 | 659.00 | 659.00 | 1.38% | 2,612,900 |
| Nov 7, 2025 | 647.00 | 650.00 | 644.00 | 650.00 | 650.00 | 1.25% | 1,214,100 |
| Nov 6, 2025 | 643.00 | 648.00 | 640.00 | 642.00 | 642.00 | -0.16% | 1,152,900 |
| Nov 5, 2025 | 638.00 | 643.00 | 629.00 | 643.00 | 643.00 | 0.47% | 1,845,300 |
| Nov 4, 2025 | 635.00 | 642.00 | 625.00 | 640.00 | 640.00 | 1.59% | 1,847,500 |
| Oct 31, 2025 | 623.00 | 631.00 | 619.00 | 630.00 | 630.00 | 0.96% | 1,152,300 |
| Oct 30, 2025 | 617.00 | 625.00 | 608.00 | 624.00 | 624.00 | 0.65% | 2,945,900 |
| Oct 29, 2025 | 635.00 | 638.00 | 620.00 | 620.00 | 620.00 | -2.21% | 1,739,800 |
| Oct 28, 2025 | 646.00 | 647.00 | 629.00 | 634.00 | 634.00 | -2.16% | 2,246,400 |
| Oct 27, 2025 | 646.00 | 653.00 | 644.00 | 648.00 | 648.00 | -0.15% | 1,365,300 |
| Oct 24, 2025 | 653.00 | 653.00 | 642.00 | 649.00 | 649.00 | -0.76% | 1,548,300 |
| Oct 23, 2025 | 653.00 | 657.00 | 646.00 | 654.00 | 654.00 | 0.62% | 1,652,800 |
| Oct 22, 2025 | 644.00 | 655.00 | 641.00 | 650.00 | 650.00 | 0.93% | 2,031,000 |
| Oct 21, 2025 | 650.00 | 651.00 | 641.00 | 644.00 | 644.00 | -0.46% | 965,800 |
| Oct 20, 2025 | 650.00 | 652.00 | 644.00 | 647.00 | 647.00 | 1.41% | 1,593,400 |
| Oct 17, 2025 | 650.00 | 651.00 | 634.00 | 638.00 | 638.00 | -2.15% | 1,943,200 |
| Oct 16, 2025 | 657.00 | 662.00 | 648.00 | 652.00 | 652.00 | -1.36% | 1,438,600 |
| Oct 15, 2025 | 665.00 | 665.00 | 655.00 | 661.00 | 661.00 | - | 1,692,900 |
| Oct 14, 2025 | 658.00 | 664.00 | 653.00 | 661.00 | 661.00 | -1.20% | 2,049,000 |
| Oct 10, 2025 | 675.00 | 679.00 | 669.00 | 669.00 | 669.00 | -2.34% | 1,676,700 |
| Oct 9, 2025 | 680.00 | 686.00 | 677.00 | 685.00 | 685.00 | -0.72% | 1,556,700 |
| Oct 8, 2025 | 697.00 | 703.00 | 689.00 | 690.00 | 690.00 | -0.86% | 1,839,600 |
| Oct 7, 2025 | 692.00 | 700.00 | 688.00 | 696.00 | 696.00 | 0.29% | 1,532,500 |