LANDNET Inc. (2991.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 1,158.00 | 1,245.00 | 1,150.00 | 1,196.00 | 1,196.00 | 38,400 |
| Jun 07, 2024 | 1,160.00 | 1,184.00 | 1,137.00 | 1,141.00 | 1,141.00 | 11,900 |
| Jun 06, 2024 | 1,165.00 | 1,168.00 | 1,119.00 | 1,160.00 | 1,160.00 | 5,000 |
| Jun 05, 2024 | 1,158.00 | 1,173.00 | 1,146.00 | 1,165.00 | 1,165.00 | 4,600 |
| Jun 04, 2024 | 1,139.00 | 1,159.00 | 1,113.00 | 1,159.00 | 1,159.00 | 5,300 |
| Jun 03, 2024 | 1,140.00 | 1,147.00 | 1,121.00 | 1,139.00 | 1,139.00 | 17,900 |
| May 31, 2024 | 1,103.00 | 1,125.00 | 1,100.00 | 1,124.00 | 1,124.00 | 2,700 |
| May 30, 2024 | 1,083.00 | 1,105.00 | 1,083.00 | 1,104.00 | 1,104.00 | 4,700 |
| May 29, 2024 | 1,094.00 | 1,110.00 | 1,094.00 | 1,096.00 | 1,096.00 | 3,900 |
| May 28, 2024 | 1,089.00 | 1,110.00 | 1,076.00 | 1,095.00 | 1,095.00 | 7,700 |
| May 27, 2024 | 1,137.00 | 1,137.00 | 1,082.00 | 1,119.00 | 1,119.00 | 11,000 |
| May 24, 2024 | 1,125.00 | 1,132.00 | 1,072.00 | 1,132.00 | 1,132.00 | 9,900 |
| May 23, 2024 | 1,190.00 | 1,190.00 | 1,110.00 | 1,141.00 | 1,141.00 | 8,800 |
| May 22, 2024 | 1,220.00 | 1,220.00 | 1,176.00 | 1,193.00 | 1,193.00 | 8,500 |
| May 21, 2024 | 1,235.00 | 1,235.00 | 1,210.00 | 1,223.00 | 1,223.00 | 4,000 |
| May 20, 2024 | 1,220.00 | 1,240.00 | 1,217.00 | 1,217.00 | 1,217.00 | 5,200 |
| May 17, 2024 | 1,167.00 | 1,225.00 | 1,167.00 | 1,215.00 | 1,215.00 | 8,800 |
| May 16, 2024 | 1,163.00 | 1,186.00 | 1,163.00 | 1,173.00 | 1,173.00 | 6,100 |
| May 15, 2024 | 1,168.00 | 1,171.00 | 1,150.00 | 1,163.00 | 1,163.00 | 5,800 |
| May 14, 2024 | 1,172.00 | 1,173.00 | 1,140.00 | 1,173.00 | 1,173.00 | 10,000 |
| May 13, 2024 | 1,170.00 | 1,194.00 | 1,170.00 | 1,174.00 | 1,174.00 | 5,600 |
| May 10, 2024 | 1,189.00 | 1,189.00 | 1,172.00 | 1,184.00 | 1,184.00 | 1,300 |
| May 09, 2024 | 1,177.00 | 1,187.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2,800 |
| May 08, 2024 | 1,179.00 | 1,182.00 | 1,164.00 | 1,177.00 | 1,177.00 | 4,000 |
| May 07, 2024 | 1,160.00 | 1,179.00 | 1,160.00 | 1,163.00 | 1,163.00 | 3,200 |
| May 02, 2024 | 1,147.00 | 1,158.00 | 1,138.00 | 1,146.00 | 1,146.00 | 1,200 |
| May 01, 2024 | 1,171.00 | 1,171.00 | 1,131.00 | 1,149.00 | 1,149.00 | 5,600 |
| Apr 30, 2024 | 1,146.00 | 1,175.00 | 1,134.00 | 1,159.00 | 1,159.00 | 7,000 |
| Apr 26, 2024 | 1,184.00 | 1,185.00 | 1,151.00 | 1,175.00 | 1,175.00 | 11,500 |
| Apr 25, 2024 | 1,168.00 | 1,173.00 | 1,130.00 | 1,146.00 | 1,146.00 | 7,200 |
| Apr 24, 2024 | 1,152.00 | 1,184.00 | 1,152.00 | 1,168.00 | 1,168.00 | 7,500 |
| Apr 23, 2024 | 1,140.00 | 1,147.00 | 1,132.00 | 1,147.00 | 1,147.00 | 2,500 |
| Apr 22, 2024 | 1,096.00 | 1,150.00 | 1,096.00 | 1,139.00 | 1,139.00 | 3,700 |
| Apr 19, 2024 | 1,140.00 | 1,149.00 | 1,090.00 | 1,102.00 | 1,102.00 | 9,800 |
| Apr 18, 2024 | 1,123.00 | 1,150.00 | 1,115.00 | 1,138.00 | 1,138.00 | 5,500 |
| Apr 17, 2024 | 1,158.00 | 1,193.00 | 1,111.00 | 1,123.00 | 1,123.00 | 10,100 |
| Apr 16, 2024 | 1,173.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 2,500 |
| Apr 15, 2024 | 1,195.00 | 1,200.00 | 1,170.00 | 1,174.00 | 1,174.00 | 6,400 |
| Apr 12, 2024 | 1,148.00 | 1,198.00 | 1,146.00 | 1,181.00 | 1,181.00 | 13,400 |
| Apr 11, 2024 | 1,123.00 | 1,169.00 | 1,120.00 | 1,148.00 | 1,148.00 | 9,800 |
| Apr 10, 2024 | 1,139.00 | 1,154.00 | 1,075.00 | 1,141.00 | 1,141.00 | 31,200 |
| Apr 09, 2024 | 1,111.00 | 1,139.00 | 1,111.00 | 1,139.00 | 1,139.00 | 8,600 |
| Apr 08, 2024 | 1,061.00 | 1,103.00 | 1,058.00 | 1,081.00 | 1,081.00 | 8,400 |
| Apr 05, 2024 | 1,114.00 | 1,124.00 | 1,052.00 | 1,056.00 | 1,056.00 | 16,400 |
| Apr 04, 2024 | 1,112.00 | 1,144.00 | 1,112.00 | 1,134.00 | 1,134.00 | 17,300 |
| Apr 03, 2024 | 1,083.00 | 1,137.00 | 1,077.00 | 1,137.00 | 1,137.00 | 20,500 |
| Apr 02, 2024 | 1,095.00 | 1,095.00 | 1,075.00 | 1,083.00 | 1,083.00 | 8,500 |
| Apr 01, 2024 | 1,075.00 | 1,105.00 | 1,070.00 | 1,091.00 | 1,091.00 | 16,400 |
| Mar 29, 2024 | 1,023.00 | 1,050.00 | 1,023.00 | 1,048.00 | 1,048.00 | 4,400 |
| Mar 28, 2024 | 1,034.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,024.00 | 2,600 |
| Mar 27, 2024 | 1,034.00 | 1,044.00 | 1,028.00 | 1,029.00 | 1,029.00 | 3,900 |
| Mar 26, 2024 | 1,033.00 | 1,033.00 | 1,023.00 | 1,027.00 | 1,027.00 | 4,100 |
| Mar 25, 2024 | 1,030.00 | 1,037.00 | 1,006.00 | 1,030.00 | 1,030.00 | 5,700 |
| Mar 22, 2024 | 1,032.00 | 1,034.00 | 1,018.00 | 1,021.00 | 1,021.00 | 8,100 |
| Mar 21, 2024 | 1,039.00 | 1,052.00 | 1,014.00 | 1,032.00 | 1,032.00 | 17,600 |
| Mar 19, 2024 | 969.00 | 1,041.00 | 968.00 | 997.00 | 997.00 | 11,500 |
| Mar 18, 2024 | 926.00 | 966.00 | 926.00 | 962.00 | 962.00 | 13,600 |
| Mar 15, 2024 | 916.00 | 928.00 | 916.00 | 921.00 | 921.00 | 2,800 |
| Mar 14, 2024 | 918.00 | 930.00 | 915.00 | 917.00 | 917.00 | 4,100 |
| Mar 13, 2024 | 930.00 | 936.00 | 921.00 | 921.00 | 921.00 | 3,500 |
| Mar 12, 2024 | 930.00 | 930.00 | 917.00 | 917.00 | 917.00 | 5,400 |
| Mar 11, 2024 | 919.00 | 935.00 | 915.00 | 933.00 | 933.00 | 22,300 |
| Mar 08, 2024 | 918.00 | 930.00 | 913.00 | 913.00 | 913.00 | 17,700 |
| Mar 07, 2024 | 919.00 | 925.00 | 912.00 | 913.00 | 913.00 | 10,000 |
| Mar 06, 2024 | 902.00 | 917.00 | 902.00 | 914.00 | 914.00 | 9,600 |
| Mar 05, 2024 | 898.00 | 912.00 | 895.00 | 904.00 | 904.00 | 8,400 |
| Mar 04, 2024 | 912.00 | 915.00 | 895.00 | 896.00 | 896.00 | 74,800 |
| Mar 01, 2024 | 910.00 | 917.00 | 907.00 | 907.00 | 907.00 | 10,800 |
| Feb 29, 2024 | 917.00 | 922.00 | 908.00 | 914.00 | 914.00 | 27,600 |
| Feb 28, 2024 | 916.00 | 919.00 | 903.00 | 906.00 | 906.00 | 52,100 |
| Feb 27, 2024 | 922.00 | 930.00 | 913.00 | 916.00 | 916.00 | 9,200 |
| Feb 26, 2024 | 926.00 | 926.00 | 911.00 | 922.00 | 922.00 | 11,800 |
| Feb 22, 2024 | 933.00 | 937.00 | 920.00 | 920.00 | 920.00 | 4,800 |
| Feb 21, 2024 | 936.00 | 942.00 | 925.00 | 926.00 | 926.00 | 9,400 |
| Feb 20, 2024 | 927.00 | 952.00 | 927.00 | 936.00 | 936.00 | 10,600 |
| Feb 19, 2024 | 925.00 | 930.00 | 915.00 | 923.00 | 923.00 | 9,100 |
| Feb 16, 2024 | 914.00 | 922.00 | 912.00 | 915.00 | 915.00 | 14,000 |
| Feb 15, 2024 | 953.00 | 953.00 | 901.00 | 913.00 | 913.00 | 26,300 |
| Feb 14, 2024 | 1,004.00 | 1,004.00 | 950.00 | 957.00 | 957.00 | 17,800 |
| Feb 13, 2024 | 1,006.00 | 1,009.00 | 1,004.00 | 1,004.00 | 1,004.00 | 2,100 |
| Feb 09, 2024 | 1,004.00 | 1,016.00 | 1,004.00 | 1,006.00 | 1,006.00 | 3,200 |
| Feb 08, 2024 | 1,003.00 | 1,024.00 | 1,003.00 | 1,015.00 | 1,015.00 | 7,500 |
| Feb 07, 2024 | 1,009.00 | 1,013.00 | 1,002.00 | 1,002.00 | 1,002.00 | 8,800 |
| Feb 06, 2024 | 1,018.00 | 1,018.00 | 1,012.00 | 1,012.00 | 1,012.00 | 2,500 |
| Feb 05, 2024 | 1,018.00 | 1,019.00 | 1,011.00 | 1,019.00 | 1,019.00 | 9,100 |
| Feb 02, 2024 | 1,020.00 | 1,024.00 | 1,019.00 | 1,019.00 | 1,019.00 | 6,800 |
| Feb 01, 2024 | 1,030.00 | 1,030.00 | 1,022.00 | 1,025.00 | 1,025.00 | 3,200 |
| Jan 31, 2024 | 1,031.00 | 1,031.00 | 1,023.00 | 1,030.00 | 1,030.00 | 1,000 |
| Jan 30, 2024 | 1,019.00 | 1,048.00 | 1,019.00 | 1,032.00 | 1,032.00 | 11,800 |
| Jan 29, 2024 | 1,021.00 | 1,027.00 | 1,018.00 | 1,019.00 | 1,019.00 | 8,400 |
| Jan 26, 2024 | 1,034.00 | 1,034.00 | 1,019.00 | 1,020.00 | 1,020.00 | 6,000 |
| Jan 25, 2024 | 1,030.00 | 1,031.00 | 1,026.00 | 1,030.00 | 1,030.00 | 2,800 |
| Jan 24, 2024 | 1,029.00 | 1,039.00 | 1,024.00 | 1,024.00 | 1,024.00 | 3,400 |
| Jan 23, 2024 | 1,030.00 | 1,033.00 | 1,027.00 | 1,027.00 | 1,027.00 | 2,700 |
| Jan 22, 2024 | 1,040.00 | 1,041.00 | 1,020.00 | 1,026.00 | 1,026.00 | 8,000 |
| Jan 19, 2024 | 1,045.00 | 1,051.00 | 1,038.00 | 1,038.00 | 1,038.00 | 2,500 |
| Jan 18, 2024 | 1,023.00 | 1,050.00 | 1,023.00 | 1,045.00 | 1,045.00 | 7,600 |
| Jan 17, 2024 | 1,033.00 | 1,033.00 | 1,020.00 | 1,022.00 | 1,022.00 | 4,000 |
| Jan 16, 2024 | 1,034.00 | 1,034.00 | 1,024.00 | 1,025.00 | 1,025.00 | 3,100 |
| Jan 15, 2024 | 1,026.00 | 1,026.00 | 1,023.00 | 1,024.00 | 1,024.00 | 1,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.