LuckLand Co., Ltd. (TYO:9612)
Japan
· Delayed Price · Currency is JPY 1,661.00
+29.00 (1.78%)
Mar 10, 2026, 3:30 PM JST
LuckLand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,672.00 | 1,672.00 | 1,629.00 | 1,661.00 | 1,661.00 | 1.78% | 37,600 |
| Mar 9, 2026 | 1,621.00 | 1,707.00 | 1,618.00 | 1,632.00 | 1,632.00 | -0.97% | 131,000 |
| Mar 6, 2026 | 1,608.00 | 1,672.00 | 1,601.00 | 1,648.00 | 1,648.00 | 0.67% | 59,100 |
| Mar 5, 2026 | 1,649.00 | 1,650.00 | 1,617.00 | 1,637.00 | 1,637.00 | 5.21% | 58,300 |
| Mar 4, 2026 | 1,626.00 | 1,630.00 | 1,522.00 | 1,556.00 | 1,556.00 | -5.75% | 161,100 |
| Mar 3, 2026 | 1,709.00 | 1,710.00 | 1,651.00 | 1,651.00 | 1,651.00 | -4.51% | 122,200 |
| Mar 2, 2026 | 1,699.00 | 1,734.00 | 1,699.00 | 1,729.00 | 1,729.00 | -2.81% | 132,200 |
| Feb 27, 2026 | 1,779.00 | 1,798.00 | 1,760.00 | 1,779.00 | 1,779.00 | -0.17% | 35,700 |
| Feb 26, 2026 | 1,766.00 | 1,810.00 | 1,766.00 | 1,782.00 | 1,782.00 | 0.91% | 48,500 |
| Feb 25, 2026 | 1,771.00 | 1,790.00 | 1,756.00 | 1,766.00 | 1,766.00 | -0.23% | 58,200 |
| Feb 24, 2026 | 1,733.00 | 1,810.00 | 1,732.00 | 1,770.00 | 1,770.00 | 1.43% | 54,000 |
| Feb 20, 2026 | 1,788.00 | 1,788.00 | 1,738.00 | 1,745.00 | 1,745.00 | -2.13% | 41,400 |
| Feb 19, 2026 | 1,752.00 | 1,829.00 | 1,694.00 | 1,783.00 | 1,783.00 | -0.50% | 136,100 |
| Feb 18, 2026 | 1,707.00 | 1,797.00 | 1,707.00 | 1,792.00 | 1,792.00 | 3.40% | 94,200 |
| Feb 17, 2026 | 1,646.00 | 1,737.00 | 1,631.00 | 1,733.00 | 1,733.00 | 5.48% | 177,700 |
| Feb 16, 2026 | 1,657.00 | 1,742.00 | 1,590.00 | 1,643.00 | 1,643.00 | -9.58% | 419,900 |
| Feb 13, 2026 | 1,875.00 | 1,885.00 | 1,796.00 | 1,817.00 | 1,817.00 | -1.78% | 98,100 |
| Feb 12, 2026 | 1,885.00 | 1,901.00 | 1,833.00 | 1,850.00 | 1,850.00 | -2.01% | 68,200 |
| Feb 10, 2026 | 1,898.00 | 1,905.00 | 1,874.00 | 1,888.00 | 1,888.00 | 1.40% | 78,700 |
| Feb 9, 2026 | 1,801.00 | 1,887.00 | 1,797.00 | 1,862.00 | 1,862.00 | 2.65% | 112,400 |
| Feb 6, 2026 | 1,780.00 | 1,819.00 | 1,780.00 | 1,814.00 | 1,814.00 | 0.55% | 47,600 |
| Feb 5, 2026 | 1,800.00 | 1,826.00 | 1,796.00 | 1,804.00 | 1,804.00 | 0.11% | 37,800 |
| Feb 4, 2026 | 1,795.00 | 1,843.00 | 1,791.00 | 1,802.00 | 1,802.00 | -0.50% | 42,200 |
| Feb 3, 2026 | 1,761.00 | 1,826.00 | 1,761.00 | 1,811.00 | 1,811.00 | 2.90% | 42,400 |
| Feb 2, 2026 | 1,810.00 | 1,821.00 | 1,753.00 | 1,760.00 | 1,760.00 | -3.40% | 90,600 |
| Jan 30, 2026 | 1,828.00 | 1,837.00 | 1,815.00 | 1,822.00 | 1,822.00 | -0.82% | 38,900 |
| Jan 29, 2026 | 1,806.00 | 1,848.00 | 1,792.00 | 1,837.00 | 1,837.00 | 1.21% | 62,900 |
| Jan 28, 2026 | 1,825.00 | 1,848.00 | 1,813.00 | 1,815.00 | 1,815.00 | -1.36% | 45,400 |
| Jan 27, 2026 | 1,831.00 | 1,852.00 | 1,825.00 | 1,840.00 | 1,840.00 | 0.27% | 34,800 |
| Jan 26, 2026 | 1,865.00 | 1,870.00 | 1,833.00 | 1,835.00 | 1,835.00 | -2.50% | 80,500 |
| Jan 23, 2026 | 1,865.00 | 1,894.00 | 1,863.00 | 1,882.00 | 1,882.00 | -0.05% | 32,100 |
| Jan 22, 2026 | 1,875.00 | 1,902.00 | 1,875.00 | 1,883.00 | 1,883.00 | -0.05% | 50,400 |
| Jan 21, 2026 | 1,850.00 | 1,905.00 | 1,840.00 | 1,884.00 | 1,884.00 | 1.13% | 44,600 |
| Jan 20, 2026 | 1,892.00 | 1,905.00 | 1,854.00 | 1,863.00 | 1,863.00 | -1.53% | 43,600 |
| Jan 19, 2026 | 1,925.00 | 1,931.00 | 1,882.00 | 1,892.00 | 1,892.00 | -2.37% | 52,600 |
| Jan 16, 2026 | 1,900.00 | 1,940.00 | 1,891.00 | 1,938.00 | 1,938.00 | 1.36% | 47,400 |
| Jan 15, 2026 | 1,895.00 | 1,933.00 | 1,895.00 | 1,912.00 | 1,912.00 | -0.21% | 32,600 |
| Jan 14, 2026 | 1,858.00 | 1,925.00 | 1,858.00 | 1,916.00 | 1,916.00 | 2.51% | 60,500 |
| Jan 13, 2026 | 1,865.00 | 1,875.00 | 1,833.00 | 1,869.00 | 1,869.00 | -0.48% | 64,400 |
| Jan 9, 2026 | 1,884.00 | 1,908.00 | 1,839.00 | 1,878.00 | 1,878.00 | -1.11% | 60,200 |
| Jan 8, 2026 | 1,926.00 | 1,941.00 | 1,890.00 | 1,899.00 | 1,899.00 | -1.91% | 58,400 |
| Jan 7, 2026 | 1,932.00 | 1,958.00 | 1,925.00 | 1,936.00 | 1,936.00 | -0.26% | 56,800 |
| Jan 6, 2026 | 1,958.00 | 1,958.00 | 1,912.00 | 1,941.00 | 1,941.00 | 1.20% | 69,100 |
| Jan 5, 2026 | 1,950.00 | 1,955.00 | 1,882.00 | 1,918.00 | 1,918.00 | -0.57% | 105,900 |
| Dec 30, 2025 | 1,860.00 | 1,966.00 | 1,851.00 | 1,929.00 | 1,929.00 | 2.61% | 113,500 |
| Dec 29, 2025 | 1,808.00 | 1,907.00 | 1,806.00 | 1,880.00 | 1,880.00 | 5.15% | 149,000 |
| Dec 26, 2025 | 1,780.00 | 1,798.00 | 1,773.00 | 1,788.00 | 1,768.00 | 1.65% | 54,200 |
| Dec 25, 2025 | 1,766.00 | 1,788.00 | 1,747.00 | 1,759.00 | 1,739.32 | 0.40% | 48,100 |
| Dec 24, 2025 | 1,754.00 | 1,783.00 | 1,750.00 | 1,752.00 | 1,732.40 | -0.62% | 49,000 |
| Dec 23, 2025 | 1,778.00 | 1,798.00 | 1,761.00 | 1,763.00 | 1,743.28 | -0.79% | 49,900 |
| Dec 22, 2025 | 1,752.00 | 1,817.00 | 1,740.00 | 1,777.00 | 1,757.12 | 0.79% | 72,900 |
| Dec 19, 2025 | 1,686.00 | 1,766.00 | 1,686.00 | 1,763.00 | 1,743.28 | 4.01% | 85,000 |
| Dec 18, 2025 | 1,658.00 | 1,709.00 | 1,637.00 | 1,695.00 | 1,676.04 | 2.23% | 208,100 |
| Dec 17, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,658.00 | 1,639.45 | -1.95% | 28,600 |
| Dec 16, 2025 | 1,726.00 | 1,726.00 | 1,671.00 | 1,691.00 | 1,672.09 | -2.37% | 44,400 |
| Dec 15, 2025 | 1,695.00 | 1,739.00 | 1,695.00 | 1,732.00 | 1,712.63 | 2.06% | 37,400 |
| Dec 12, 2025 | 1,692.00 | 1,699.00 | 1,665.00 | 1,697.00 | 1,678.02 | 2.23% | 46,300 |
| Dec 11, 2025 | 1,694.00 | 1,700.00 | 1,635.00 | 1,660.00 | 1,641.43 | -2.52% | 58,600 |
| Dec 10, 2025 | 1,738.00 | 1,760.00 | 1,694.00 | 1,703.00 | 1,683.95 | -3.18% | 92,100 |
| Dec 9, 2025 | 1,720.00 | 1,859.00 | 1,717.00 | 1,759.00 | 1,739.32 | 0.34% | 150,600 |
| Dec 8, 2025 | 1,615.00 | 1,762.00 | 1,551.00 | 1,753.00 | 1,733.39 | 3.42% | 314,700 |
| Dec 5, 2025 | 1,701.00 | 1,728.00 | 1,688.00 | 1,695.00 | 1,676.04 | -1.34% | 40,600 |
| Dec 4, 2025 | 1,710.00 | 1,731.00 | 1,708.00 | 1,718.00 | 1,698.78 | 0.47% | 39,100 |
| Dec 3, 2025 | 1,746.00 | 1,749.00 | 1,708.00 | 1,710.00 | 1,690.87 | -1.67% | 64,300 |
| Dec 2, 2025 | 1,818.00 | 1,837.00 | 1,739.00 | 1,739.00 | 1,719.55 | -4.87% | 74,500 |
| Dec 1, 2025 | 1,815.00 | 1,840.00 | 1,798.00 | 1,828.00 | 1,807.55 | -1.14% | 46,000 |
| Nov 28, 2025 | 1,825.00 | 1,850.00 | 1,820.00 | 1,849.00 | 1,828.32 | 0.87% | 42,100 |
| Nov 27, 2025 | 1,825.00 | 1,862.00 | 1,815.00 | 1,833.00 | 1,812.50 | -1.19% | 78,500 |
| Nov 26, 2025 | 1,865.00 | 1,877.00 | 1,812.00 | 1,855.00 | 1,834.25 | -0.80% | 94,400 |
| Nov 25, 2025 | 1,751.00 | 1,870.00 | 1,750.00 | 1,870.00 | 1,849.08 | 10.26% | 236,200 |
| Nov 21, 2025 | 1,643.00 | 1,716.00 | 1,630.00 | 1,696.00 | 1,677.03 | 0.77% | 105,000 |
| Nov 20, 2025 | 1,770.00 | 1,771.00 | 1,641.00 | 1,683.00 | 1,664.17 | -4.38% | 208,600 |
| Nov 19, 2025 | 1,749.00 | 1,765.00 | 1,707.00 | 1,760.00 | 1,740.31 | 0.40% | 200,800 |
| Nov 18, 2025 | 1,618.00 | 1,785.00 | 1,610.00 | 1,753.00 | 1,733.39 | 17.26% | 895,000 |
| Nov 17, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,478.28 | 25.10% | 68,300 |
| Nov 14, 2025 | 1,207.00 | 1,216.00 | 1,192.00 | 1,195.00 | 1,181.63 | -1.73% | 68,200 |
| Nov 13, 2025 | 1,214.00 | 1,222.00 | 1,199.00 | 1,216.00 | 1,202.40 | 0.75% | 33,300 |
| Nov 12, 2025 | 1,181.00 | 1,207.00 | 1,174.00 | 1,207.00 | 1,193.50 | 3.34% | 40,400 |
| Nov 11, 2025 | 1,163.00 | 1,177.00 | 1,160.00 | 1,168.00 | 1,154.94 | 0.78% | 28,000 |
| Nov 10, 2025 | 1,150.00 | 1,164.00 | 1,147.00 | 1,159.00 | 1,146.04 | 1.22% | 26,400 |
| Nov 7, 2025 | 1,132.00 | 1,153.00 | 1,132.00 | 1,145.00 | 1,132.19 | 0.53% | 15,800 |
| Nov 6, 2025 | 1,154.00 | 1,155.00 | 1,134.00 | 1,139.00 | 1,126.26 | -0.09% | 24,000 |
| Nov 5, 2025 | 1,151.00 | 1,157.00 | 1,130.00 | 1,140.00 | 1,127.25 | -1.30% | 52,100 |
| Nov 4, 2025 | 1,159.00 | 1,171.00 | 1,155.00 | 1,155.00 | 1,142.08 | -1.03% | 19,900 |
| Oct 31, 2025 | 1,163.00 | 1,176.00 | 1,159.00 | 1,167.00 | 1,153.95 | - | 26,900 |
| Oct 30, 2025 | 1,158.00 | 1,178.00 | 1,158.00 | 1,167.00 | 1,153.95 | 0.78% | 32,700 |
| Oct 29, 2025 | 1,187.00 | 1,190.00 | 1,158.00 | 1,158.00 | 1,145.05 | -2.36% | 40,900 |
| Oct 28, 2025 | 1,213.00 | 1,214.00 | 1,186.00 | 1,186.00 | 1,172.73 | -2.63% | 28,700 |
| Oct 27, 2025 | 1,215.00 | 1,231.00 | 1,210.00 | 1,218.00 | 1,204.38 | 0.16% | 29,900 |
| Oct 24, 2025 | 1,222.00 | 1,230.00 | 1,212.00 | 1,216.00 | 1,202.40 | -0.41% | 17,200 |
| Oct 23, 2025 | 1,202.00 | 1,227.00 | 1,202.00 | 1,221.00 | 1,207.34 | 0.49% | 12,400 |
| Oct 22, 2025 | 1,195.00 | 1,223.00 | 1,195.00 | 1,215.00 | 1,201.41 | 0.83% | 19,300 |
| Oct 21, 2025 | 1,192.00 | 1,211.00 | 1,192.00 | 1,205.00 | 1,191.52 | 0.42% | 23,800 |
| Oct 20, 2025 | 1,194.00 | 1,207.00 | 1,186.00 | 1,200.00 | 1,186.58 | 1.69% | 18,100 |
| Oct 17, 2025 | 1,207.00 | 1,214.00 | 1,180.00 | 1,180.00 | 1,166.80 | -3.20% | 28,900 |
| Oct 16, 2025 | 1,229.00 | 1,240.00 | 1,219.00 | 1,219.00 | 1,205.36 | -1.30% | 14,400 |
| Oct 15, 2025 | 1,196.00 | 1,235.00 | 1,196.00 | 1,235.00 | 1,221.19 | 3.52% | 26,700 |
| Oct 14, 2025 | 1,188.00 | 1,212.00 | 1,183.00 | 1,193.00 | 1,179.66 | -0.67% | 36,800 |
| Oct 10, 2025 | 1,210.00 | 1,216.00 | 1,198.00 | 1,201.00 | 1,187.57 | -1.80% | 23,000 |
| Oct 9, 2025 | 1,203.00 | 1,223.00 | 1,186.00 | 1,223.00 | 1,209.32 | 1.07% | 39,600 |