LAND Co., Ltd. (TYO:8918)
Japan
· Delayed Price · Currency is JPY 10.00
-1.00 (-9.09%)
Apr 28, 2026, 3:30 PM JST
LAND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 213,823,900 |
| Apr 27, 2026 | 10.00 | 11.00 | 9.00 | 11.00 | 11.00 | 10.00% | 256,160,300 |
| Apr 24, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 249,506,800 |
| Apr 23, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 249,888,500 |
| Apr 22, 2026 | 11.00 | 12.00 | 10.00 | 10.00 | 10.00 | -9.09% | 210,067,100 |
| Apr 21, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 197,977,300 |
| Apr 20, 2026 | 10.00 | 12.00 | 9.00 | 10.00 | 10.00 | 11.11% | 289,232,700 |
| Apr 17, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 207,135,400 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 178,670,000 |
| Apr 15, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 196,277,700 |
| Apr 14, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 180,575,900 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 253,144,100 |
| Apr 10, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 189,041,000 |
| Apr 9, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 201,821,900 |
| Apr 8, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 264,078,400 |
| Apr 7, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 270,099,600 |
| Apr 6, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 225,631,400 |
| Apr 3, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 196,701,600 |
| Apr 2, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 229,855,000 |
| Apr 1, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 210,369,800 |
| Mar 31, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 182,413,000 |
| Mar 30, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 183,947,400 |
| Mar 27, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 169,917,000 |
| Mar 26, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 186,071,000 |
| Mar 25, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 176,414,600 |
| Mar 24, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 189,649,100 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 170,875,200 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 221,465,900 |
| Mar 18, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 251,157,800 |
| Mar 17, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 253,668,400 |
| Mar 16, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 242,282,800 |
| Mar 13, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 246,510,900 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 225,147,100 |
| Mar 11, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 202,046,600 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 203,409,000 |
| Mar 9, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 191,712,800 |
| Mar 6, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 197,623,700 |
| Mar 5, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 192,762,700 |
| Mar 4, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 187,224,300 |
| Mar 3, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 199,878,400 |
| Mar 2, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 199,196,100 |
| Feb 27, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 207,709,400 |
| Feb 26, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 174,630,000 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 177,962,300 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 189,341,700 |
| Feb 20, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 158,621,800 |
| Feb 19, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 176,331,100 |
| Feb 18, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 164,821,800 |
| Feb 17, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 166,169,500 |
| Feb 16, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 175,819,400 |
| Feb 13, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 175,832,800 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 188,492,300 |
| Feb 10, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 184,500,000 |
| Feb 9, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 181,793,000 |
| Feb 6, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 9.89 | - | 190,349,400 |
| Feb 5, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 9.89 | - | 164,863,700 |
| Feb 4, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 166,691,800 |
| Feb 3, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 141,117,800 |
| Feb 2, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 182,866,800 |
| Jan 30, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 195,335,900 |
| Jan 29, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 171,189,900 |
| Jan 28, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 166,907,200 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 170,118,900 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 180,734,700 |
| Jan 23, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 161,021,500 |
| Jan 22, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 171,347,300 |
| Jan 21, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 181,296,500 |
| Jan 20, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 169,929,500 |
| Jan 19, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 174,461,100 |
| Jan 16, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 171,758,500 |
| Jan 15, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 179,329,600 |
| Jan 14, 2026 | 8.00 | 10.00 | 8.00 | 9.00 | 8.90 | - | 206,504,600 |
| Jan 13, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 8.90 | - | 213,373,300 |
| Jan 9, 2026 | 9.00 | 9.00 | 8.00 | 9.00 | 8.90 | - | 191,080,100 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 177,591,500 |
| Jan 7, 2026 | 9.00 | 10.00 | 8.00 | 10.00 | 9.89 | 25.00% | 213,469,300 |
| Jan 6, 2026 | 8.00 | 9.00 | 8.00 | 8.00 | 7.91 | -11.11% | 180,244,000 |
| Jan 5, 2026 | 8.00 | 9.00 | 8.00 | 9.00 | 8.90 | 12.50% | 152,248,200 |
| Dec 30, 2025 | 9.00 | 10.00 | 8.00 | 8.00 | 7.91 | -11.11% | 183,900,400 |
| Dec 29, 2025 | 9.00 | 10.00 | 8.00 | 9.00 | 8.90 | - | 167,686,800 |
| Dec 26, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 192,231,600 |
| Dec 25, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 188,734,300 |
| Dec 24, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 205,230,900 |
| Dec 23, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 225,852,900 |
| Dec 22, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 223,814,900 |
| Dec 19, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 238,675,800 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 246,336,900 |
| Dec 17, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 234,429,000 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 241,600,100 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 9.89 | - | 238,174,000 |
| Dec 12, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 9.89 | - | 232,996,100 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 248,702,200 |
| Dec 10, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 256,821,100 |
| Dec 9, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 9.89 | - | 218,987,400 |
| Dec 8, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 220,964,800 |
| Dec 5, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | -10.00% | 221,566,100 |
| Dec 4, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 9.89 | 11.11% | 230,621,700 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 241,571,500 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 210,085,000 |
| Dec 1, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 225,981,300 |