Skip to main content
Last One Mile Co.,Ltd. (TYO:9252)
Japan flag Japan · Delayed Price · Currency is JPY
3,925.00
+20.00 (0.51%)
Apr 28, 2026, 3:30 PM JST

Last One Mile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,905.003,925.003,800.003,925.003,925.000.51%8,500
Apr 27, 20263,835.003,945.003,835.003,905.003,905.001.43%9,600
Apr 24, 20263,850.003,880.003,820.003,850.003,850.00-0.13%12,200
Apr 23, 20263,830.003,860.003,800.003,855.003,855.000.52%9,600
Apr 22, 20263,835.003,890.003,825.003,835.003,835.00-7,600
Apr 21, 20263,810.003,840.003,750.003,835.003,835.001.05%12,700
Apr 20, 20263,835.003,865.003,780.003,795.003,795.00-0.78%14,800
Apr 17, 20263,840.003,880.003,800.003,825.003,825.00-0.39%14,500
Apr 16, 20263,815.003,905.003,800.003,840.003,840.000.66%22,400
Apr 15, 20264,015.004,100.003,800.003,815.003,815.00-3.30%69,500
Apr 14, 20263,975.004,000.003,900.003,945.003,945.00-1.13%29,600
Apr 13, 20263,960.004,045.003,920.003,990.003,990.000.76%9,800
Apr 10, 20264,005.004,035.003,950.003,960.003,960.00-0.50%13,000
Apr 9, 20264,040.004,130.003,955.003,980.003,980.00-1.49%11,900
Apr 8, 20264,015.004,070.004,005.004,040.004,040.001.13%10,300
Apr 7, 20263,990.004,050.003,960.003,995.003,995.00-6,800
Apr 6, 20264,055.004,055.003,965.003,995.003,995.00-1.48%5,300
Apr 3, 20264,020.004,055.003,975.004,055.004,055.001.25%11,600
Apr 2, 20264,025.004,120.003,915.004,005.004,005.00-0.12%18,900
Apr 1, 20264,080.004,130.003,950.004,010.004,010.00-15,200
Mar 31, 20263,940.004,050.003,920.004,010.004,010.00-31,500
Mar 30, 20264,080.004,100.003,970.004,010.004,010.00-3.84%21,700
Mar 27, 20264,050.004,170.004,025.004,170.004,170.003.47%16,400
Mar 26, 20264,220.004,220.004,030.004,030.004,030.00-4.39%12,900
Mar 25, 20264,150.004,215.004,145.004,215.004,215.002.31%8,900
Mar 24, 20264,095.004,185.004,080.004,120.004,120.000.98%8,200
Mar 23, 20264,145.004,170.004,005.004,080.004,080.00-4.78%19,700
Mar 19, 20264,415.004,415.004,285.004,285.004,285.00-3.49%9,200
Mar 18, 20264,540.004,550.004,410.004,440.004,440.000.68%12,400
Mar 17, 20264,550.004,600.004,410.004,410.004,410.00-2.43%14,200
Mar 16, 20264,560.004,600.004,385.004,520.004,520.00-0.88%15,600
Mar 13, 20264,425.004,580.004,425.004,560.004,560.001.45%9,300
Mar 12, 20264,600.004,620.004,465.004,495.004,495.00-3.75%14,300
Mar 11, 20264,600.004,705.004,580.004,670.004,670.001.97%13,500
Mar 10, 20264,645.004,665.004,505.004,580.004,580.00-0.43%10,000
Mar 9, 20264,365.004,600.004,245.004,600.004,600.000.55%18,400
Mar 6, 20264,510.004,650.004,510.004,575.004,575.000.33%8,900
Mar 5, 20264,330.004,670.004,330.004,560.004,560.008.57%13,300
Mar 4, 20264,240.004,290.004,105.004,200.004,200.00-3.89%30,500
Mar 3, 20264,355.004,455.004,325.004,370.004,370.00-2.13%12,800
Mar 2, 20264,170.004,475.004,165.004,465.004,465.007.07%41,300
Feb 27, 20264,100.004,190.004,100.004,170.004,170.001.83%8,500
Feb 26, 20264,040.004,130.004,040.004,095.004,095.000.74%7,200
Feb 25, 20263,950.004,085.003,925.004,065.004,047.002.91%7,000
Feb 24, 20264,055.004,095.003,930.003,950.003,932.51-3.07%15,600
Feb 20, 20264,140.004,140.004,025.004,075.004,056.96-1.57%17,600
Feb 19, 20264,110.004,145.004,055.004,140.004,121.670.98%9,000
Feb 18, 20264,100.004,200.004,100.004,100.004,081.85-1.09%10,400
Feb 17, 20264,200.004,270.004,120.004,145.004,126.65-1.31%20,100
Feb 16, 20264,200.004,240.004,070.004,200.004,181.40-0.83%25,900
Feb 13, 20264,410.004,410.004,205.004,235.004,216.25-3.97%15,000
Feb 12, 20264,375.004,440.004,375.004,410.004,390.470.23%8,300
Feb 10, 20264,265.004,400.004,230.004,400.004,380.523.17%12,300
Feb 9, 20264,265.004,270.004,155.004,265.004,246.110.59%19,400
Feb 6, 20264,310.004,310.004,100.004,240.004,221.23-1.85%31,400
Feb 5, 20264,330.004,400.004,320.004,320.004,300.87-1.26%5,600
Feb 4, 20264,335.004,385.004,300.004,375.004,355.63-0.68%15,300
Feb 3, 20264,295.004,455.004,255.004,405.004,385.490.92%7,500
Feb 2, 20264,385.004,385.004,280.004,365.004,345.670.69%10,700
Jan 30, 20264,400.004,415.004,290.004,335.004,315.80-1.48%13,700
Jan 29, 20264,410.004,475.004,330.004,400.004,380.52-0.68%13,200
Jan 28, 20264,500.004,500.004,300.004,430.004,410.38-1.56%25,200
Jan 27, 20264,520.004,555.004,430.004,500.004,480.07-0.88%13,600
Jan 26, 20264,670.004,670.004,445.004,540.004,519.90-2.78%18,800
Jan 23, 20264,505.004,670.004,470.004,670.004,649.324.59%17,700
Jan 22, 20264,540.004,550.004,450.004,465.004,445.23-0.67%16,500
Jan 21, 20264,530.004,550.004,475.004,495.004,475.10-2.28%8,200
Jan 20, 20264,600.004,700.004,530.004,600.004,579.630.11%20,900
Jan 19, 20264,655.004,675.004,500.004,595.004,574.65-1.08%24,800
Jan 16, 20264,600.004,760.004,495.004,645.004,624.433.11%50,100
Jan 15, 20264,250.004,520.004,250.004,505.004,485.0511.37%93,000
Jan 14, 20264,020.004,050.003,930.004,045.004,027.091.25%20,100
Jan 13, 20263,970.004,050.003,910.003,995.003,977.310.63%17,700
Jan 9, 20264,060.004,130.003,965.003,970.003,952.42-3.87%12,200
Jan 8, 20264,130.004,140.004,080.004,130.004,111.711.35%7,200
Jan 7, 20264,015.004,140.004,010.004,075.004,056.961.49%8,800
Jan 6, 20263,950.004,090.003,950.004,015.003,997.222.29%15,800
Jan 5, 20263,950.003,960.003,920.003,925.003,907.620.77%3,800
Dec 30, 20253,900.003,950.003,850.003,895.003,877.750.78%9,100
Dec 29, 20253,905.003,940.003,855.003,865.003,847.890.26%14,400
Dec 26, 20253,865.003,910.003,830.003,855.003,837.930.92%7,000
Dec 25, 20253,750.003,840.003,750.003,820.003,803.081.87%3,200
Dec 24, 20253,850.003,875.003,725.003,750.003,733.39-2.09%11,100
Dec 23, 20253,780.003,850.003,780.003,830.003,813.041.32%7,900
Dec 22, 20253,825.003,840.003,765.003,780.003,763.26-1.18%12,000
Dec 19, 20253,730.003,825.003,720.003,825.003,808.062.41%16,300
Dec 18, 20253,630.003,740.003,630.003,735.003,718.463.89%12,700
Dec 17, 20253,630.003,650.003,595.003,595.003,579.08-0.96%3,600
Dec 16, 20253,615.003,670.003,605.003,630.003,613.93-1.49%4,900
Dec 15, 20253,625.003,685.003,600.003,685.003,668.681.52%7,600
Dec 12, 20253,450.003,680.003,450.003,630.003,613.935.22%18,100
Dec 11, 20253,475.003,505.003,425.003,450.003,434.72-1.15%7,800
Dec 10, 20253,560.003,560.003,475.003,490.003,474.55-1.97%9,800
Dec 9, 20253,530.003,570.003,485.003,560.003,544.240.85%5,800
Dec 8, 20253,595.003,645.003,520.003,530.003,514.37-2.35%9,500
Dec 5, 20253,655.003,660.003,600.003,615.003,598.99-0.69%4,100
Dec 4, 20253,650.003,650.003,585.003,640.003,623.88-0.27%3,800
Dec 3, 20253,575.003,650.003,535.003,650.003,633.840.97%13,100
Dec 2, 20253,650.003,700.003,565.003,615.003,598.99-1.09%10,200
Dec 1, 20253,670.003,700.003,610.003,655.003,638.820.55%9,200