LANDNET Inc. (2991.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,147.00 | 1,158.00 | 1,138.00 | 1,146.00 | 1,146.00 | 1,200 |
| 01 May 2024 | 1,171.00 | 1,171.00 | 1,131.00 | 1,149.00 | 1,149.00 | 5,600 |
| 30 Apr 2024 | 1,146.00 | 1,175.00 | 1,134.00 | 1,159.00 | 1,159.00 | 7,000 |
| 26 Apr 2024 | 1,184.00 | 1,185.00 | 1,151.00 | 1,175.00 | 1,175.00 | 11,500 |
| 25 Apr 2024 | 1,168.00 | 1,173.00 | 1,130.00 | 1,146.00 | 1,146.00 | 7,200 |
| 24 Apr 2024 | 1,152.00 | 1,184.00 | 1,152.00 | 1,168.00 | 1,168.00 | 7,500 |
| 23 Apr 2024 | 1,140.00 | 1,147.00 | 1,132.00 | 1,147.00 | 1,147.00 | 2,500 |
| 22 Apr 2024 | 1,096.00 | 1,150.00 | 1,096.00 | 1,139.00 | 1,139.00 | 3,700 |
| 19 Apr 2024 | 1,140.00 | 1,149.00 | 1,090.00 | 1,102.00 | 1,102.00 | 9,800 |
| 18 Apr 2024 | 1,123.00 | 1,150.00 | 1,115.00 | 1,138.00 | 1,138.00 | 5,500 |
| 17 Apr 2024 | 1,158.00 | 1,193.00 | 1,111.00 | 1,123.00 | 1,123.00 | 10,100 |
| 16 Apr 2024 | 1,173.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 2,500 |
| 15 Apr 2024 | 1,195.00 | 1,200.00 | 1,170.00 | 1,174.00 | 1,174.00 | 6,400 |
| 12 Apr 2024 | 1,148.00 | 1,198.00 | 1,146.00 | 1,181.00 | 1,181.00 | 13,400 |
| 11 Apr 2024 | 1,123.00 | 1,169.00 | 1,120.00 | 1,148.00 | 1,148.00 | 9,800 |
| 10 Apr 2024 | 1,139.00 | 1,154.00 | 1,075.00 | 1,141.00 | 1,141.00 | 31,200 |
| 09 Apr 2024 | 1,111.00 | 1,139.00 | 1,111.00 | 1,139.00 | 1,139.00 | 8,600 |
| 08 Apr 2024 | 1,061.00 | 1,103.00 | 1,058.00 | 1,081.00 | 1,081.00 | 8,400 |
| 05 Apr 2024 | 1,114.00 | 1,124.00 | 1,052.00 | 1,056.00 | 1,056.00 | 16,400 |
| 04 Apr 2024 | 1,112.00 | 1,144.00 | 1,112.00 | 1,134.00 | 1,134.00 | 17,300 |
| 03 Apr 2024 | 1,083.00 | 1,137.00 | 1,077.00 | 1,137.00 | 1,137.00 | 20,500 |
| 02 Apr 2024 | 1,095.00 | 1,095.00 | 1,075.00 | 1,083.00 | 1,083.00 | 8,500 |
| 01 Apr 2024 | 1,075.00 | 1,105.00 | 1,070.00 | 1,091.00 | 1,091.00 | 16,400 |
| 29 Mar 2024 | 1,023.00 | 1,050.00 | 1,023.00 | 1,048.00 | 1,048.00 | 4,400 |
| 28 Mar 2024 | 1,034.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,024.00 | 2,600 |
| 27 Mar 2024 | 1,034.00 | 1,044.00 | 1,028.00 | 1,029.00 | 1,029.00 | 3,900 |
| 26 Mar 2024 | 1,033.00 | 1,033.00 | 1,023.00 | 1,027.00 | 1,027.00 | 4,100 |
| 25 Mar 2024 | 1,030.00 | 1,037.00 | 1,006.00 | 1,030.00 | 1,030.00 | 5,700 |
| 22 Mar 2024 | 1,032.00 | 1,034.00 | 1,018.00 | 1,021.00 | 1,021.00 | 8,100 |
| 21 Mar 2024 | 1,039.00 | 1,052.00 | 1,014.00 | 1,032.00 | 1,032.00 | 17,600 |
| 19 Mar 2024 | 969.00 | 1,041.00 | 968.00 | 997.00 | 997.00 | 11,500 |
| 18 Mar 2024 | 926.00 | 966.00 | 926.00 | 962.00 | 962.00 | 13,600 |
| 15 Mar 2024 | 916.00 | 928.00 | 916.00 | 921.00 | 921.00 | 2,800 |
| 14 Mar 2024 | 918.00 | 930.00 | 915.00 | 917.00 | 917.00 | 4,100 |
| 13 Mar 2024 | 930.00 | 936.00 | 921.00 | 921.00 | 921.00 | 3,500 |
| 12 Mar 2024 | 930.00 | 930.00 | 917.00 | 917.00 | 917.00 | 5,400 |
| 11 Mar 2024 | 919.00 | 935.00 | 915.00 | 933.00 | 933.00 | 22,300 |
| 08 Mar 2024 | 918.00 | 930.00 | 913.00 | 913.00 | 913.00 | 17,700 |
| 07 Mar 2024 | 919.00 | 925.00 | 912.00 | 913.00 | 913.00 | 10,000 |
| 06 Mar 2024 | 902.00 | 917.00 | 902.00 | 914.00 | 914.00 | 9,600 |
| 05 Mar 2024 | 898.00 | 912.00 | 895.00 | 904.00 | 904.00 | 8,400 |
| 04 Mar 2024 | 912.00 | 915.00 | 895.00 | 896.00 | 896.00 | 74,800 |
| 01 Mar 2024 | 910.00 | 917.00 | 907.00 | 907.00 | 907.00 | 10,800 |
| 29 Feb 2024 | 917.00 | 922.00 | 908.00 | 914.00 | 914.00 | 27,600 |
| 28 Feb 2024 | 916.00 | 919.00 | 903.00 | 906.00 | 906.00 | 52,100 |
| 27 Feb 2024 | 922.00 | 930.00 | 913.00 | 916.00 | 916.00 | 9,200 |
| 26 Feb 2024 | 926.00 | 926.00 | 911.00 | 922.00 | 922.00 | 11,800 |
| 22 Feb 2024 | 933.00 | 937.00 | 920.00 | 920.00 | 920.00 | 4,800 |
| 21 Feb 2024 | 936.00 | 942.00 | 925.00 | 926.00 | 926.00 | 9,400 |
| 20 Feb 2024 | 927.00 | 952.00 | 927.00 | 936.00 | 936.00 | 10,600 |
| 19 Feb 2024 | 925.00 | 930.00 | 915.00 | 923.00 | 923.00 | 9,100 |
| 16 Feb 2024 | 914.00 | 922.00 | 912.00 | 915.00 | 915.00 | 14,000 |
| 15 Feb 2024 | 953.00 | 953.00 | 901.00 | 913.00 | 913.00 | 26,300 |
| 14 Feb 2024 | 1,004.00 | 1,004.00 | 950.00 | 957.00 | 957.00 | 17,800 |
| 13 Feb 2024 | 1,006.00 | 1,009.00 | 1,004.00 | 1,004.00 | 1,004.00 | 2,100 |
| 09 Feb 2024 | 1,004.00 | 1,016.00 | 1,004.00 | 1,006.00 | 1,006.00 | 3,200 |
| 08 Feb 2024 | 1,003.00 | 1,024.00 | 1,003.00 | 1,015.00 | 1,015.00 | 7,500 |
| 07 Feb 2024 | 1,009.00 | 1,013.00 | 1,002.00 | 1,002.00 | 1,002.00 | 8,800 |
| 06 Feb 2024 | 1,018.00 | 1,018.00 | 1,012.00 | 1,012.00 | 1,012.00 | 2,500 |
| 05 Feb 2024 | 1,018.00 | 1,019.00 | 1,011.00 | 1,019.00 | 1,019.00 | 9,100 |
| 02 Feb 2024 | 1,020.00 | 1,024.00 | 1,019.00 | 1,019.00 | 1,019.00 | 6,800 |
| 01 Feb 2024 | 1,030.00 | 1,030.00 | 1,022.00 | 1,025.00 | 1,025.00 | 3,200 |
| 31 Jan 2024 | 1,031.00 | 1,031.00 | 1,023.00 | 1,030.00 | 1,030.00 | 1,000 |
| 30 Jan 2024 | 1,019.00 | 1,048.00 | 1,019.00 | 1,032.00 | 1,032.00 | 11,800 |
| 29 Jan 2024 | 1,021.00 | 1,027.00 | 1,018.00 | 1,019.00 | 1,019.00 | 8,400 |
| 26 Jan 2024 | 1,034.00 | 1,034.00 | 1,019.00 | 1,020.00 | 1,020.00 | 6,000 |
| 25 Jan 2024 | 1,030.00 | 1,031.00 | 1,026.00 | 1,030.00 | 1,030.00 | 2,800 |
| 24 Jan 2024 | 1,029.00 | 1,039.00 | 1,024.00 | 1,024.00 | 1,024.00 | 3,400 |
| 23 Jan 2024 | 1,030.00 | 1,033.00 | 1,027.00 | 1,027.00 | 1,027.00 | 2,700 |
| 22 Jan 2024 | 1,040.00 | 1,041.00 | 1,020.00 | 1,026.00 | 1,026.00 | 8,000 |
| 19 Jan 2024 | 1,045.00 | 1,051.00 | 1,038.00 | 1,038.00 | 1,038.00 | 2,500 |
| 18 Jan 2024 | 1,023.00 | 1,050.00 | 1,023.00 | 1,045.00 | 1,045.00 | 7,600 |
| 17 Jan 2024 | 1,033.00 | 1,033.00 | 1,020.00 | 1,022.00 | 1,022.00 | 4,000 |
| 16 Jan 2024 | 1,034.00 | 1,034.00 | 1,024.00 | 1,025.00 | 1,025.00 | 3,100 |
| 15 Jan 2024 | 1,026.00 | 1,026.00 | 1,023.00 | 1,024.00 | 1,024.00 | 1,800 |
| 12 Jan 2024 | 1,034.00 | 1,040.00 | 1,023.00 | 1,025.00 | 1,025.00 | 13,500 |
| 11 Jan 2024 | 1,042.00 | 1,056.00 | 1,041.00 | 1,041.00 | 1,041.00 | 3,200 |
| 10 Jan 2024 | 1,055.00 | 1,058.00 | 1,033.00 | 1,039.00 | 1,039.00 | 4,500 |
| 09 Jan 2024 | 1,041.00 | 1,049.00 | 1,039.00 | 1,045.00 | 1,045.00 | 1,600 |
| 05 Jan 2024 | 1,040.00 | 1,041.00 | 1,030.00 | 1,034.00 | 1,034.00 | 3,400 |
| 04 Jan 2024 | 1,015.00 | 1,040.00 | 1,015.00 | 1,029.00 | 1,029.00 | 5,400 |
| 29 Dec 2023 | 1,026.00 | 1,026.00 | 1,015.00 | 1,015.00 | 1,015.00 | 700 |
| 28 Dec 2023 | 1,010.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | 1,100 |
| 27 Dec 2023 | 1,007.00 | 1,012.00 | 1,006.00 | 1,008.00 | 1,008.00 | 11,500 |
| 26 Dec 2023 | 1,035.00 | 1,035.00 | 1,012.00 | 1,013.00 | 1,013.00 | 15,300 |
| 25 Dec 2023 | 1,031.00 | 1,031.00 | 1,000.00 | 1,011.00 | 1,011.00 | 21,600 |
| 22 Dec 2023 | 1,031.00 | 1,038.00 | 1,031.00 | 1,035.00 | 1,035.00 | 3,300 |
| 21 Dec 2023 | 1,020.00 | 1,029.00 | 1,019.00 | 1,022.00 | 1,022.00 | 1,000 |
| 20 Dec 2023 | 1,011.00 | 1,033.00 | 1,011.00 | 1,019.00 | 1,019.00 | 2,300 |
| 19 Dec 2023 | 1,011.00 | 1,034.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,200 |
| 18 Dec 2023 | 1,011.00 | 1,020.00 | 1,006.00 | 1,011.00 | 1,011.00 | 5,700 |
| 15 Dec 2023 | 1,018.00 | 1,030.00 | 1,014.00 | 1,014.00 | 1,014.00 | 13,800 |
| 14 Dec 2023 | 1,020.00 | 1,039.00 | 1,020.00 | 1,031.00 | 1,031.00 | 5,300 |
| 13 Dec 2023 | 1,020.00 | 1,038.00 | 1,019.00 | 1,027.00 | 1,027.00 | 10,900 |
| 12 Dec 2023 | 1,031.00 | 1,059.00 | 1,031.00 | 1,034.00 | 1,034.00 | 12,500 |
| 11 Dec 2023 | 1,052.00 | 1,065.00 | 1,031.00 | 1,031.00 | 1,031.00 | 23,600 |
| 08 Dec 2023 | 1,165.00 | 1,165.00 | 1,120.00 | 1,130.00 | 1,130.00 | 3,600 |
| 07 Dec 2023 | 1,160.00 | 1,167.00 | 1,142.00 | 1,167.00 | 1,167.00 | 5,200 |
| 06 Dec 2023 | 1,126.00 | 1,186.00 | 1,122.00 | 1,179.00 | 1,179.00 | 35,600 |
| 05 Dec 2023 | 1,123.00 | 1,139.00 | 1,111.00 | 1,122.00 | 1,122.00 | 8,900 |
| *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.