Lawson, Inc. (2651.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,330.00 | 10,330.00 | 73,800 |
| 17 June 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 69,300 |
| 14 June 2024 | 10,330.00 | 10,330.00 | 10,325.00 | 10,330.00 | 10,330.00 | 205,300 |
| 13 June 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,330.00 | 10,330.00 | 83,000 |
| 12 June 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 58,300 |
| 11 June 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 103,100 |
| 10 June 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 74,500 |
| 07 June 2024 | 10,330.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 21,200 |
| 06 June 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 63,600 |
| 05 June 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 101,300 |
| 04 June 2024 | 10,330.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 41,100 |
| 03 June 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 155,300 |
| 31 May 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 398,800 |
| 30 May 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 2,321,100 |
| 29 May 2024 | 10,340.00 | 10,345.00 | 10,325.00 | 10,325.00 | 10,325.00 | 127,200 |
| 28 May 2024 | 10,360.00 | 10,360.00 | 10,335.00 | 10,340.00 | 10,340.00 | 92,200 |
| 27 May 2024 | 10,360.00 | 10,360.00 | 10,350.00 | 10,360.00 | 10,360.00 | 109,600 |
| 24 May 2024 | 10,345.00 | 10,360.00 | 10,345.00 | 10,360.00 | 10,360.00 | 167,300 |
| 23 May 2024 | 10,340.00 | 10,360.00 | 10,340.00 | 10,345.00 | 10,345.00 | 141,000 |
| 22 May 2024 | 10,335.00 | 10,360.00 | 10,330.00 | 10,355.00 | 10,355.00 | 211,200 |
| 21 May 2024 | 10,335.00 | 10,345.00 | 10,325.00 | 10,330.00 | 10,330.00 | 241,600 |
| 20 May 2024 | 10,340.00 | 10,355.00 | 10,325.00 | 10,335.00 | 10,335.00 | 245,900 |
| 17 May 2024 | 10,340.00 | 10,345.00 | 10,330.00 | 10,335.00 | 10,335.00 | 131,500 |
| 16 May 2024 | 10,335.00 | 10,350.00 | 10,325.00 | 10,345.00 | 10,345.00 | 282,000 |
| 15 May 2024 | 10,340.00 | 10,340.00 | 10,325.00 | 10,330.00 | 10,330.00 | 214,800 |
| 14 May 2024 | 10,335.00 | 10,340.00 | 10,325.00 | 10,340.00 | 10,340.00 | 198,800 |
| 13 May 2024 | 10,340.00 | 10,350.00 | 10,325.00 | 10,340.00 | 10,340.00 | 355,500 |
| 10 May 2024 | 10,335.00 | 10,360.00 | 10,335.00 | 10,355.00 | 10,355.00 | 310,300 |
| 09 May 2024 | 10,325.00 | 10,350.00 | 10,320.00 | 10,350.00 | 10,350.00 | 399,200 |
| 08 May 2024 | 10,325.00 | 10,330.00 | 10,320.00 | 10,325.00 | 10,325.00 | 362,100 |
| 07 May 2024 | 10,320.00 | 10,320.00 | 10,315.00 | 10,320.00 | 10,320.00 | 789,500 |
| 02 May 2024 | 10,325.00 | 10,325.00 | 10,315.00 | 10,315.00 | 10,315.00 | 464,800 |
| 01 May 2024 | 10,330.00 | 10,340.00 | 10,325.00 | 10,325.00 | 10,325.00 | 713,700 |
| 30 Apr 2024 | 10,330.00 | 10,345.00 | 10,320.00 | 10,325.00 | 10,325.00 | 441,600 |
| 26 Apr 2024 | 10,330.00 | 10,335.00 | 10,320.00 | 10,330.00 | 10,330.00 | 295,600 |
| 25 Apr 2024 | 10,330.00 | 10,335.00 | 10,320.00 | 10,330.00 | 10,330.00 | 368,500 |
| 24 Apr 2024 | 10,350.00 | 10,355.00 | 10,320.00 | 10,340.00 | 10,340.00 | 328,400 |
| 23 Apr 2024 | 10,360.00 | 10,360.00 | 10,350.00 | 10,355.00 | 10,355.00 | 448,700 |
| 22 Apr 2024 | 10,355.00 | 10,365.00 | 10,345.00 | 10,355.00 | 10,355.00 | 781,000 |
| 19 Apr 2024 | 10,345.00 | 10,355.00 | 10,340.00 | 10,345.00 | 10,345.00 | 1,211,900 |
| 18 Apr 2024 | 10,345.00 | 10,355.00 | 10,340.00 | 10,340.00 | 10,340.00 | 1,117,800 |
| 17 Apr 2024 | 10,330.00 | 10,350.00 | 10,330.00 | 10,345.00 | 10,345.00 | 751,700 |
| 16 Apr 2024 | 10,330.00 | 10,335.00 | 10,330.00 | 10,330.00 | 10,330.00 | 459,700 |
| 15 Apr 2024 | 10,330.00 | 10,340.00 | 10,325.00 | 10,330.00 | 10,330.00 | 713,800 |
| 12 Apr 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 1,278,400 |
| 11 Apr 2024 | 10,335.00 | 10,340.00 | 10,330.00 | 10,335.00 | 10,335.00 | 1,005,700 |
| 10 Apr 2024 | 10,335.00 | 10,340.00 | 10,335.00 | 10,335.00 | 10,335.00 | 541,500 |
| 09 Apr 2024 | 10,340.00 | 10,345.00 | 10,335.00 | 10,335.00 | 10,335.00 | 680,400 |
| 08 Apr 2024 | 10,335.00 | 10,340.00 | 10,335.00 | 10,340.00 | 10,340.00 | 348,000 |
| 05 Apr 2024 | 10,335.00 | 10,345.00 | 10,335.00 | 10,335.00 | 10,335.00 | 548,300 |
| 04 Apr 2024 | 10,340.00 | 10,345.00 | 10,335.00 | 10,340.00 | 10,340.00 | 508,500 |
| 03 Apr 2024 | 10,345.00 | 10,345.00 | 10,335.00 | 10,345.00 | 10,345.00 | 837,500 |
| 02 Apr 2024 | 10,340.00 | 10,350.00 | 10,335.00 | 10,350.00 | 10,350.00 | 513,900 |
| 01 Apr 2024 | 10,340.00 | 10,350.00 | 10,325.00 | 10,335.00 | 10,335.00 | 1,268,800 |
| 29 Mar 2024 | 10,340.00 | 10,350.00 | 10,330.00 | 10,335.00 | 10,335.00 | 746,200 |
| 28 Mar 2024 | 10,325.00 | 10,340.00 | 10,325.00 | 10,335.00 | 10,335.00 | 736,400 |
| 27 Mar 2024 | 10,320.00 | 10,325.00 | 10,305.00 | 10,305.00 | 10,305.00 | 662,900 |
| 26 Mar 2024 | 10,305.00 | 10,325.00 | 10,300.00 | 10,315.00 | 10,315.00 | 377,800 |
| 25 Mar 2024 | 10,320.00 | 10,325.00 | 10,295.00 | 10,305.00 | 10,305.00 | 399,400 |
| 22 Mar 2024 | 10,310.00 | 10,315.00 | 10,290.00 | 10,310.00 | 10,310.00 | 525,200 |
| 21 Mar 2024 | 10,325.00 | 10,335.00 | 10,305.00 | 10,310.00 | 10,310.00 | 593,400 |
| 19 Mar 2024 | 10,325.00 | 10,335.00 | 10,300.00 | 10,330.00 | 10,330.00 | 497,200 |
| 18 Mar 2024 | 10,325.00 | 10,340.00 | 10,315.00 | 10,330.00 | 10,330.00 | 402,800 |
| 15 Mar 2024 | 10,315.00 | 10,330.00 | 10,305.00 | 10,310.00 | 10,310.00 | 406,200 |
| 14 Mar 2024 | 10,310.00 | 10,335.00 | 10,305.00 | 10,325.00 | 10,325.00 | 546,600 |
| 13 Mar 2024 | 10,305.00 | 10,315.00 | 10,295.00 | 10,310.00 | 10,310.00 | 550,600 |
| 12 Mar 2024 | 10,290.00 | 10,305.00 | 10,280.00 | 10,300.00 | 10,300.00 | 434,700 |
| 11 Mar 2024 | 10,290.00 | 10,305.00 | 10,280.00 | 10,300.00 | 10,300.00 | 429,000 |
| 08 Mar 2024 | 10,280.00 | 10,300.00 | 10,275.00 | 10,285.00 | 10,285.00 | 757,800 |
| 07 Mar 2024 | 10,260.00 | 10,295.00 | 10,255.00 | 10,280.00 | 10,280.00 | 617,800 |
| 06 Mar 2024 | 10,260.00 | 10,280.00 | 10,240.00 | 10,245.00 | 10,245.00 | 653,000 |
| 05 Mar 2024 | 10,255.00 | 10,295.00 | 10,240.00 | 10,275.00 | 10,275.00 | 708,400 |
| 04 Mar 2024 | 10,255.00 | 10,265.00 | 10,215.00 | 10,225.00 | 10,225.00 | 1,017,600 |
| 01 Mar 2024 | 10,250.00 | 10,260.00 | 10,240.00 | 10,245.00 | 10,245.00 | 456,000 |
| 29 Feb 2024 | 10,245.00 | 10,260.00 | 10,240.00 | 10,255.00 | 10,255.00 | 613,800 |
| 28 Feb 2024 | 10,245.00 | 10,260.00 | 10,240.00 | 10,240.00 | 10,240.00 | 766,200 |
| 27 Feb 2024 | 10,260.00 | 10,265.00 | 10,235.00 | 10,240.00 | 10,240.00 | 932,500 |
| 26 Feb 2024 | 10,275.00 | 10,290.00 | 10,255.00 | 10,255.00 | 10,255.00 | 692,600 |
| 22 Feb 2024 | 10,265.00 | 10,275.00 | 10,250.00 | 10,260.00 | 10,260.00 | 1,043,700 |
| 21 Feb 2024 | 10,265.00 | 10,275.00 | 10,250.00 | 10,260.00 | 10,260.00 | 492,800 |
| 20 Feb 2024 | 10,260.00 | 10,270.00 | 10,245.00 | 10,255.00 | 10,255.00 | 566,600 |
| 19 Feb 2024 | 10,225.00 | 10,260.00 | 10,225.00 | 10,250.00 | 10,250.00 | 402,000 |
| 16 Feb 2024 | 10,215.00 | 10,245.00 | 10,190.00 | 10,190.00 | 10,190.00 | 899,100 |
| 15 Feb 2024 | 10,255.00 | 10,265.00 | 10,210.00 | 10,220.00 | 10,220.00 | 1,565,400 |
| 14 Feb 2024 | 10,270.00 | 10,290.00 | 10,250.00 | 10,260.00 | 10,260.00 | 923,000 |
| 13 Feb 2024 | 10,255.00 | 10,310.00 | 10,250.00 | 10,265.00 | 10,265.00 | 1,375,300 |
| 09 Feb 2024 | 10,240.00 | 10,270.00 | 10,240.00 | 10,255.00 | 10,255.00 | 1,104,600 |
| 08 Feb 2024 | 10,280.00 | 10,285.00 | 10,210.00 | 10,210.00 | 10,210.00 | 2,565,000 |
| 07 Feb 2024 | 10,350.00 | 10,355.00 | 10,270.00 | 10,270.00 | 10,270.00 | 4,629,000 |
| 06 Feb 2024 | 8,726.00 | 8,936.00 | 8,618.00 | 8,913.00 | 8,913.00 | 325,400 |
| 05 Feb 2024 | 8,606.00 | 8,768.00 | 8,599.00 | 8,721.00 | 8,721.00 | 396,000 |
| 02 Feb 2024 | 8,680.00 | 8,694.00 | 8,506.00 | 8,582.00 | 8,582.00 | 480,700 |
| 01 Feb 2024 | 8,482.00 | 8,645.00 | 8,451.00 | 8,634.00 | 8,634.00 | 519,500 |
| 31 Jan 2024 | 8,399.00 | 8,466.00 | 8,373.00 | 8,447.00 | 8,447.00 | 440,600 |
| 30 Jan 2024 | 8,450.00 | 8,554.00 | 8,394.00 | 8,423.00 | 8,423.00 | 436,700 |
| 29 Jan 2024 | 8,313.00 | 8,488.00 | 8,313.00 | 8,414.00 | 8,414.00 | 470,100 |
| 26 Jan 2024 | 8,269.00 | 8,342.00 | 8,258.00 | 8,285.00 | 8,285.00 | 381,500 |
| 25 Jan 2024 | 8,250.00 | 8,279.00 | 8,155.00 | 8,266.00 | 8,266.00 | 392,000 |
| 24 Jan 2024 | 8,361.00 | 8,361.00 | 8,199.00 | 8,241.00 | 8,241.00 | 532,900 |
| 23 Jan 2024 | 8,359.00 | 8,417.00 | 8,315.00 | 8,382.00 | 8,382.00 | 337,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.