Australia markets close in 4 hours 9 minutes

Lacto Japan Co., Ltd. (3139.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,799.00-74.00 (-2.58%)
As of 10:39AM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,905.002,905.002,794.002,799.002,799.0029,400
27 June 20242,840.002,905.002,840.002,873.002,873.0048,200
26 June 20242,835.002,838.002,794.002,826.002,826.0049,900
25 June 20242,779.002,844.002,779.002,823.002,823.0030,700
24 June 20242,782.002,821.002,746.002,784.002,784.0065,300
21 June 20242,913.002,919.002,768.002,801.002,801.0067,700
20 June 20242,965.002,970.002,885.002,913.002,913.0029,600
19 June 20242,938.002,959.002,930.002,940.002,940.0030,700
18 June 20242,946.002,962.002,904.002,908.002,908.0019,800
17 June 20242,900.002,927.002,823.002,926.002,926.0041,900
14 June 20242,845.002,914.002,832.002,900.002,900.0050,500
13 June 20242,877.002,877.002,822.002,842.002,842.0024,700
12 June 20242,923.002,933.002,875.002,877.002,877.0013,900
11 June 20242,928.002,969.002,915.002,918.002,918.0035,800
10 June 20242,897.002,909.002,869.002,898.002,898.0034,100
07 June 20242,887.002,888.002,841.002,868.002,868.0016,800
06 June 20242,882.002,917.002,873.002,887.002,887.0047,600
05 June 20242,860.002,883.002,840.002,850.002,850.0054,600
04 June 20242,850.002,859.002,826.002,847.002,847.0041,000
03 June 20242,867.002,867.002,818.002,842.002,842.0045,800
31 May 20242,855.002,890.002,820.002,844.002,844.0056,400
30 May 20242,706.002,835.002,681.002,827.002,827.00108,500
30 May 202431 Dividend
29 May 20242,679.002,748.002,679.002,743.002,712.00110,000
28 May 20242,704.002,721.002,620.002,665.002,634.8845,800
27 May 20242,716.002,727.002,633.002,699.002,668.5034,100
24 May 20242,725.002,743.002,698.002,698.002,667.5125,900
23 May 20242,722.002,741.002,676.002,721.002,690.2537,600
22 May 20242,685.002,719.002,681.002,707.002,676.4129,500
21 May 20242,707.002,734.002,686.002,695.002,664.5430,900
20 May 20242,730.002,731.002,688.002,694.002,663.5534,900
17 May 20242,660.002,728.002,630.002,728.002,697.1747,600
16 May 20242,672.002,684.002,649.002,659.002,628.9533,500
15 May 20242,680.002,682.002,632.002,632.002,602.2525,400
14 May 20242,696.002,710.002,671.002,672.002,641.8031,400
13 May 20242,699.002,699.002,635.002,655.002,624.9935,200
10 May 20242,723.002,728.002,690.002,707.002,676.4155,300
09 May 20242,661.002,703.002,619.002,696.002,665.5354,200
08 May 20242,611.002,670.002,611.002,634.002,604.2324,700
07 May 20242,658.002,658.002,603.002,603.002,573.5819,600
02 May 20242,670.002,670.002,602.002,618.002,588.4136,800
01 May 20242,710.002,733.002,653.002,670.002,639.8258,000
30 Apr 20242,582.002,634.002,532.002,610.002,580.5075,900
26 Apr 20242,536.002,544.002,511.002,534.002,505.3624,300
25 Apr 20242,533.002,552.002,510.002,536.002,507.3428,500
24 Apr 20242,536.002,551.002,505.002,526.002,497.4528,000
23 Apr 20242,554.002,560.002,517.002,534.002,505.3629,300
22 Apr 20242,442.002,557.002,432.002,555.002,526.1253,600
19 Apr 20242,473.002,500.002,400.002,440.002,412.4242,900
18 Apr 20242,435.002,525.002,351.002,473.002,445.0554,200
17 Apr 20242,470.002,481.002,385.002,400.002,372.8851,100
16 Apr 20242,469.002,544.002,454.002,472.002,444.0672,800
15 Apr 20242,509.002,606.002,459.002,462.002,434.18105,100
12 Apr 20242,360.002,360.002,302.002,310.002,283.8929,800
11 Apr 20242,366.002,369.002,335.002,358.002,331.3514,300
10 Apr 20242,352.002,379.002,342.002,366.002,339.2623,000
09 Apr 20242,305.002,318.002,296.002,302.002,275.9814,600
08 Apr 20242,322.002,322.002,293.002,303.002,276.9720,400
05 Apr 20242,300.002,332.002,292.002,302.002,275.9819,900
04 Apr 20242,354.002,354.002,301.002,327.002,300.7027,500
03 Apr 20242,310.002,363.002,287.002,354.002,327.4028,200
02 Apr 20242,393.002,400.002,304.002,327.002,300.7057,200
01 Apr 20242,427.002,434.002,385.002,393.002,365.9622,100
29 Mar 20242,368.002,389.002,345.002,375.002,348.169,600
28 Mar 20242,354.002,388.002,332.002,353.002,326.4119,500
27 Mar 20242,387.002,411.002,362.002,373.002,346.1829,700
26 Mar 20242,342.002,366.002,308.002,357.002,330.3619,800
25 Mar 20242,474.002,477.002,349.002,358.002,331.3536,700
22 Mar 20242,400.002,484.002,398.002,454.002,426.2748,600
21 Mar 20242,420.002,426.002,398.002,398.002,370.9040,000
19 Mar 20242,322.002,438.002,320.002,410.002,382.7674,700
18 Mar 20242,369.002,369.002,319.002,330.002,303.6730,700
15 Mar 20242,363.002,375.002,321.002,331.002,304.6621,500
14 Mar 20242,352.002,398.002,352.002,369.002,342.2328,600
13 Mar 20242,391.002,410.002,334.002,350.002,323.4426,400
12 Mar 20242,396.002,449.002,372.002,386.002,359.0382,400
11 Mar 20242,310.002,396.002,299.002,396.002,368.92102,300
08 Mar 20242,231.002,307.002,231.002,307.002,280.9363,200
07 Mar 20242,260.002,260.002,237.002,248.002,222.5921,500
06 Mar 20242,219.002,289.002,200.002,251.002,225.5648,200
05 Mar 20242,189.002,225.002,165.002,218.002,192.9325,800
04 Mar 20242,188.002,189.002,160.002,180.002,155.3637,400
01 Mar 20242,215.002,215.002,157.002,183.002,158.3339,500
29 Feb 20242,195.002,233.002,194.002,217.002,191.9426,900
28 Feb 20242,202.002,216.002,190.002,194.002,169.2027,900
27 Feb 20242,230.002,240.002,205.002,211.002,186.0122,400
26 Feb 20242,225.002,248.002,216.002,222.002,196.8926,000
22 Feb 20242,230.002,230.002,194.002,212.002,187.0026,100
21 Feb 20242,214.002,237.002,211.002,224.002,198.8717,000
20 Feb 20242,238.002,244.002,214.002,223.002,197.8820,900
19 Feb 20242,196.002,232.002,182.002,214.002,188.9834,200
16 Feb 20242,183.002,192.002,171.002,173.002,148.4429,700
15 Feb 20242,166.002,167.002,136.002,156.002,131.6347,500
14 Feb 20242,185.002,198.002,161.002,168.002,143.5049,200
13 Feb 20242,260.002,260.002,181.002,205.002,180.0887,000
09 Feb 20242,255.002,271.002,245.002,245.002,219.6343,800
08 Feb 20242,239.002,271.002,239.002,261.002,235.4569,600
07 Feb 20242,241.002,264.002,227.002,252.002,226.5550,500
06 Feb 20242,271.002,271.002,241.002,244.002,218.6454,700
05 Feb 20242,227.002,274.002,223.002,271.002,245.3373,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...