Land Business Co.,Ltd. (TYO:8944)
Japan
· Delayed Price · Currency is JPY 287.00
-4.00 (-1.37%)
Mar 10, 2026, 3:30 PM JST
Land Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 307.00 | 310.00 | 281.00 | 292.00 | - | 0.34% | 128,800 |
| Mar 9, 2026 | 306.00 | 322.00 | 269.00 | 291.00 | 291.00 | -10.46% | 602,800 |
| Mar 6, 2026 | 337.00 | 341.00 | 321.00 | 325.00 | 325.00 | -4.41% | 169,000 |
| Mar 5, 2026 | 327.00 | 348.00 | 327.00 | 340.00 | 340.00 | 4.62% | 194,700 |
| Mar 4, 2026 | 323.00 | 348.00 | 303.00 | 325.00 | 325.00 | -1.81% | 421,900 |
| Mar 3, 2026 | 342.00 | 348.00 | 321.00 | 331.00 | 331.00 | -2.65% | 337,100 |
| Mar 2, 2026 | 318.00 | 348.00 | 311.00 | 340.00 | 340.00 | 8.97% | 478,200 |
| Feb 27, 2026 | 289.00 | 319.00 | 286.00 | 312.00 | 312.00 | 7.96% | 446,900 |
| Feb 26, 2026 | 271.00 | 289.00 | 267.00 | 289.00 | 289.00 | 6.64% | 320,100 |
| Feb 25, 2026 | 270.00 | 274.00 | 263.00 | 271.00 | 271.00 | 0.74% | 331,900 |
| Feb 24, 2026 | 246.00 | 269.00 | 246.00 | 269.00 | 269.00 | 11.16% | 296,700 |
| Feb 20, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 28,500 |
| Feb 19, 2026 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.82% | 25,500 |
| Feb 18, 2026 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 0.83% | 117,800 |
| Feb 17, 2026 | 247.00 | 247.00 | 237.00 | 242.00 | 242.00 | -2.02% | 128,800 |
| Feb 16, 2026 | 240.00 | 248.00 | 233.00 | 247.00 | 247.00 | 2.92% | 167,100 |
| Feb 13, 2026 | 242.00 | 254.00 | 236.00 | 240.00 | 240.00 | 0.84% | 88,300 |
| Feb 12, 2026 | 239.00 | 239.00 | 236.00 | 238.00 | 238.00 | -0.42% | 24,800 |
| Feb 10, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.83% | 13,800 |
| Feb 9, 2026 | 243.00 | 246.00 | 239.00 | 241.00 | 241.00 | 0.42% | 33,000 |
| Feb 6, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -1.64% | 45,100 |
| Feb 5, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | - | 9,200 |
| Feb 4, 2026 | 240.00 | 244.00 | 234.00 | 244.00 | 244.00 | 0.83% | 26,400 |
| Feb 3, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 10,100 |
| Feb 2, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.41% | 12,500 |
| Jan 30, 2026 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.83% | 18,200 |
| Jan 29, 2026 | 241.00 | 251.00 | 240.00 | 241.00 | 241.00 | - | 19,600 |
| Jan 28, 2026 | 243.00 | 243.00 | 240.00 | 241.00 | 241.00 | 0.42% | 8,700 |
| Jan 27, 2026 | 246.00 | 246.00 | 235.00 | 240.00 | 240.00 | -0.41% | 48,800 |
| Jan 26, 2026 | 246.00 | 246.00 | 237.00 | 241.00 | 241.00 | -1.23% | 14,900 |
| Jan 23, 2026 | 249.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.41% | 20,600 |
| Jan 22, 2026 | 241.00 | 252.00 | 241.00 | 245.00 | 245.00 | 1.66% | 56,700 |
| Jan 21, 2026 | 242.00 | 242.00 | 240.00 | 241.00 | 241.00 | -0.82% | 10,600 |
| Jan 20, 2026 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | -0.41% | 22,300 |
| Jan 19, 2026 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | - | 22,400 |
| Jan 16, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.41% | 11,300 |
| Jan 15, 2026 | 243.00 | 243.00 | 242.00 | 243.00 | 243.00 | - | 9,200 |
| Jan 14, 2026 | 241.00 | 243.00 | 241.00 | 243.00 | 243.00 | - | 15,100 |
| Jan 13, 2026 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.41% | 6,300 |
| Jan 9, 2026 | 241.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.41% | 2,400 |
| Jan 8, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | -0.41% | 6,100 |
| Jan 7, 2026 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | 0.83% | 13,300 |
| Jan 6, 2026 | 240.00 | 241.00 | 236.00 | 240.00 | 240.00 | -0.41% | 20,800 |
| Jan 5, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 11,000 |
| Dec 30, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 3,400 |
| Dec 29, 2025 | 242.00 | 245.00 | 241.00 | 244.00 | 244.00 | 1.67% | 22,000 |
| Dec 26, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 19,200 |
| Dec 25, 2025 | 238.00 | 242.00 | 238.00 | 241.00 | 241.00 | 0.84% | 32,600 |
| Dec 24, 2025 | 241.00 | 242.00 | 238.00 | 239.00 | 239.00 | - | 15,500 |
| Dec 23, 2025 | 238.00 | 242.00 | 238.00 | 239.00 | 239.00 | 0.42% | 8,500 |
| Dec 22, 2025 | 244.00 | 244.00 | 237.00 | 238.00 | 238.00 | -1.24% | 13,200 |
| Dec 19, 2025 | 243.00 | 243.00 | 240.00 | 241.00 | 241.00 | - | 16,400 |
| Dec 18, 2025 | 241.00 | 245.00 | 237.00 | 241.00 | 241.00 | 0.84% | 30,200 |
| Dec 17, 2025 | 238.00 | 242.00 | 236.00 | 239.00 | 239.00 | 1.27% | 21,300 |
| Dec 16, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.26% | 3,800 |
| Dec 15, 2025 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | - | 35,900 |
| Dec 12, 2025 | 239.00 | 239.00 | 236.00 | 239.00 | 239.00 | - | 12,000 |
| Dec 11, 2025 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.83% | 17,900 |
| Dec 10, 2025 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | - | 6,400 |
| Dec 9, 2025 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | -0.41% | 9,200 |
| Dec 8, 2025 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 4,400 |
| Dec 5, 2025 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | - | 7,000 |
| Dec 4, 2025 | 242.00 | 243.00 | 242.00 | 242.00 | 242.00 | - | 7,500 |
| Dec 3, 2025 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | - | 6,000 |
| Dec 2, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 6,100 |
| Dec 1, 2025 | 245.00 | 245.00 | 228.00 | 244.00 | 244.00 | - | 26,100 |
| Nov 28, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 34,600 |
| Nov 27, 2025 | 248.00 | 251.00 | 244.00 | 244.00 | 244.00 | -0.81% | 47,500 |
| Nov 26, 2025 | 241.00 | 246.00 | 238.00 | 246.00 | 246.00 | 2.50% | 135,500 |
| Nov 25, 2025 | 237.00 | 242.00 | 237.00 | 240.00 | 240.00 | 0.84% | 19,000 |
| Nov 21, 2025 | 235.00 | 242.00 | 232.00 | 238.00 | 238.00 | 1.28% | 107,200 |
| Nov 20, 2025 | 239.00 | 239.00 | 231.00 | 235.00 | 235.00 | -0.42% | 26,800 |
| Nov 19, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 4,300 |
| Nov 18, 2025 | 239.00 | 239.00 | 233.00 | 234.00 | 234.00 | -2.50% | 29,500 |
| Nov 17, 2025 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | -1.23% | 36,500 |
| Nov 14, 2025 | 244.00 | 244.00 | 241.00 | 243.00 | 243.00 | -0.82% | 9,800 |
| Nov 13, 2025 | 241.00 | 249.00 | 238.00 | 245.00 | 245.00 | 2.94% | 37,500 |
| Nov 12, 2025 | 238.00 | 240.00 | 235.00 | 238.00 | 238.00 | 0.85% | 23,800 |
| Nov 11, 2025 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 0.43% | 10,400 |
| Nov 10, 2025 | 233.00 | 236.00 | 233.00 | 235.00 | 235.00 | 1.29% | 25,300 |
| Nov 7, 2025 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | -0.43% | 1,100 |
| Nov 6, 2025 | 231.00 | 235.00 | 230.00 | 233.00 | 233.00 | 0.43% | 8,900 |
| Nov 5, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 3,600 |
| Nov 4, 2025 | 232.00 | 236.00 | 229.00 | 232.00 | 232.00 | - | 32,200 |
| Oct 31, 2025 | 233.00 | 235.00 | 232.00 | 232.00 | 232.00 | -0.85% | 11,000 |
| Oct 30, 2025 | 231.00 | 235.00 | 231.00 | 234.00 | 234.00 | 0.43% | 9,600 |
| Oct 29, 2025 | 237.00 | 237.00 | 233.00 | 233.00 | 233.00 | -1.27% | 22,400 |
| Oct 28, 2025 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 8,200 |
| Oct 27, 2025 | 235.00 | 238.00 | 235.00 | 237.00 | 237.00 | 0.85% | 9,200 |
| Oct 24, 2025 | 235.00 | 237.00 | 234.00 | 235.00 | 235.00 | - | 19,300 |
| Oct 23, 2025 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | -0.42% | 12,300 |
| Oct 22, 2025 | 234.00 | 237.00 | 233.00 | 236.00 | 236.00 | 0.43% | 17,900 |
| Oct 21, 2025 | 237.00 | 238.00 | 234.00 | 235.00 | 235.00 | - | 27,000 |
| Oct 20, 2025 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | -1.67% | 22,600 |
| Oct 17, 2025 | 236.00 | 239.00 | 231.00 | 239.00 | 239.00 | 1.70% | 15,500 |
| Oct 16, 2025 | 236.00 | 236.00 | 232.00 | 235.00 | 235.00 | - | 15,600 |
| Oct 15, 2025 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.84% | 8,100 |
| Oct 14, 2025 | 233.00 | 239.00 | 233.00 | 237.00 | 237.00 | 0.42% | 32,900 |
| Oct 10, 2025 | 240.00 | 240.00 | 235.00 | 236.00 | 236.00 | -1.67% | 46,900 |
| Oct 9, 2025 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 0.42% | 10,500 |