Lihit Lab.,Inc. (7975.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,029.00 | 1,029.00 | 1,000.00 | 1,000.00 | 1,000.00 | 300 |
| May 01, 2024 | 1,023.00 | 1,023.00 | 1,000.00 | 1,001.00 | 1,001.00 | 300 |
| Apr 30, 2024 | 1,000.00 | 1,015.00 | 999.00 | 1,000.00 | 1,000.00 | 1,300 |
| Apr 26, 2024 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | 1,300 |
| Apr 25, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| Apr 24, 2024 | 972.00 | 1,000.00 | 972.00 | 1,000.00 | 1,000.00 | 600 |
| Apr 23, 2024 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1,500 |
| Apr 22, 2024 | 984.00 | 990.00 | 984.00 | 988.00 | 988.00 | 3,500 |
| Apr 19, 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 4,900 |
| Apr 18, 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 3,900 |
| Apr 17, 2024 | 970.00 | 975.00 | 969.00 | 969.00 | 969.00 | 5,700 |
| Apr 16, 2024 | 969.00 | 972.00 | 964.00 | 970.00 | 970.00 | 3,400 |
| Apr 15, 2024 | 968.00 | 968.00 | 960.00 | 968.00 | 968.00 | 1,500 |
| Apr 12, 2024 | 969.00 | 969.00 | 960.00 | 966.00 | 966.00 | 900 |
| Apr 11, 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 100 |
| Apr 10, 2024 | 970.00 | 970.00 | 963.00 | 963.00 | 963.00 | 600 |
| Apr 09, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| Apr 08, 2024 | 969.00 | 972.00 | 960.00 | 960.00 | 960.00 | 2,000 |
| Apr 05, 2024 | 970.00 | 972.00 | 960.00 | 960.00 | 960.00 | 1,300 |
| Apr 04, 2024 | 965.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1,100 |
| Apr 03, 2024 | 963.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1,000 |
| Apr 02, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 700 |
| Apr 01, 2024 | 970.00 | 970.00 | 969.00 | 970.00 | 970.00 | 800 |
| Mar 29, 2024 | 960.00 | 972.00 | 957.00 | 957.00 | 957.00 | 6,300 |
| Mar 28, 2024 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 700 |
| Mar 27, 2024 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | 200 |
| Mar 26, 2024 | 972.00 | 974.00 | 972.00 | 974.00 | 974.00 | 900 |
| Mar 25, 2024 | 968.00 | 972.00 | 968.00 | 972.00 | 972.00 | 2,800 |
| Mar 22, 2024 | 954.00 | 968.00 | 954.00 | 968.00 | 968.00 | 4,100 |
| Mar 21, 2024 | 968.00 | 970.00 | 956.00 | 956.00 | 956.00 | 1,900 |
| Mar 19, 2024 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 600 |
| Mar 18, 2024 | 961.00 | 961.00 | 952.00 | 959.00 | 959.00 | 300 |
| Mar 15, 2024 | 964.00 | 966.00 | 956.00 | 966.00 | 966.00 | 2,000 |
| Mar 14, 2024 | 962.00 | 962.00 | 948.00 | 962.00 | 962.00 | 1,100 |
| Mar 13, 2024 | 953.00 | 984.00 | 953.00 | 962.00 | 962.00 | 3,000 |
| Mar 12, 2024 | 932.00 | 953.00 | 932.00 | 953.00 | 953.00 | 500 |
| Mar 11, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 200 |
| Mar 08, 2024 | 951.00 | 951.00 | 930.00 | 941.00 | 941.00 | 4,900 |
| Mar 07, 2024 | 952.00 | 952.00 | 951.00 | 951.00 | 951.00 | 200 |
| Mar 06, 2024 | 944.00 | 952.00 | 940.00 | 952.00 | 952.00 | 800 |
| Mar 05, 2024 | 950.00 | 960.00 | 949.00 | 959.00 | 959.00 | 2,300 |
| Mar 04, 2024 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 100 |
| Mar 01, 2024 | 942.00 | 961.00 | 931.00 | 958.00 | 958.00 | 700 |
| Feb 29, 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | - |
| Feb 28, 2024 | 942.00 | 972.00 | 942.00 | 972.00 | 972.00 | 2,000 |
| Feb 28, 2024 | 25 Dividend | |||||
| Feb 27, 2024 | 983.00 | 997.00 | 982.00 | 997.00 | 972.00 | 1,300 |
| Feb 26, 2024 | 982.00 | 995.00 | 982.00 | 995.00 | 970.05 | 2,700 |
| Feb 22, 2024 | 982.00 | 984.00 | 971.00 | 984.00 | 959.33 | 1,700 |
| Feb 21, 2024 | 985.00 | 989.00 | 981.00 | 981.00 | 956.40 | 2,100 |
| Feb 20, 2024 | 980.00 | 1,009.00 | 980.00 | 985.00 | 960.30 | 2,300 |
| Feb 19, 2024 | 980.00 | 987.00 | 977.00 | 985.00 | 960.30 | 3,500 |
| Feb 16, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 955.43 | 100 |
| Feb 15, 2024 | 980.00 | 981.00 | 973.00 | 981.00 | 956.40 | 2,400 |
| Feb 14, 2024 | 980.00 | 982.00 | 980.00 | 981.00 | 956.40 | 1,300 |
| Feb 13, 2024 | 975.00 | 999.00 | 970.00 | 978.00 | 953.48 | 3,900 |
| Feb 09, 2024 | 979.00 | 979.00 | 969.00 | 975.00 | 950.55 | 1,000 |
| Feb 08, 2024 | 981.00 | 984.00 | 968.00 | 968.00 | 943.73 | 5,000 |
| Feb 07, 2024 | 982.00 | 984.00 | 977.00 | 981.00 | 956.40 | 13,300 |
| Feb 06, 2024 | 985.00 | 987.00 | 956.00 | 980.00 | 955.43 | 19,600 |
| Feb 05, 2024 | 970.00 | 1,020.00 | 970.00 | 985.00 | 960.30 | 9,000 |
| Feb 02, 2024 | 975.00 | 980.00 | 970.00 | 980.00 | 955.43 | 3,900 |
| Feb 01, 2024 | 971.00 | 971.00 | 970.00 | 970.00 | 945.68 | 200 |
| Jan 31, 2024 | 971.00 | 971.00 | 971.00 | 971.00 | 946.65 | - |
| Jan 30, 2024 | 975.00 | 976.00 | 971.00 | 971.00 | 946.65 | 600 |
| Jan 29, 2024 | 974.00 | 975.00 | 974.00 | 975.00 | 950.55 | 600 |
| Jan 26, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 950.55 | 600 |
| Jan 25, 2024 | 974.00 | 975.00 | 970.00 | 975.00 | 950.55 | 2,300 |
| Jan 24, 2024 | 974.00 | 975.00 | 974.00 | 975.00 | 950.55 | 400 |
| Jan 23, 2024 | 986.00 | 986.00 | 970.00 | 975.00 | 950.55 | 2,800 |
| Jan 22, 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 967.13 | 100 |
| Jan 19, 2024 | 991.00 | 992.00 | 976.00 | 992.00 | 967.13 | 600 |
| Jan 18, 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 966.15 | 100 |
| Jan 17, 2024 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 974.92 | 1,000 |
| Jan 16, 2024 | 970.00 | 985.00 | 970.00 | 985.00 | 960.30 | 2,400 |
| Jan 15, 2024 | 962.00 | 962.00 | 962.00 | 962.00 | 937.88 | 600 |
| Jan 12, 2024 | 970.00 | 970.00 | 963.00 | 969.00 | 944.70 | 700 |
| Jan 11, 2024 | 960.00 | 975.00 | 956.00 | 975.00 | 950.55 | 1,700 |
| Jan 10, 2024 | 960.00 | 965.00 | 960.00 | 965.00 | 940.80 | 2,800 |
| Jan 09, 2024 | 953.00 | 967.00 | 953.00 | 965.00 | 940.80 | 3,300 |
| Jan 05, 2024 | 953.00 | 953.00 | 953.00 | 953.00 | 929.10 | - |
| Jan 04, 2024 | 967.00 | 968.00 | 953.00 | 953.00 | 929.10 | 300 |
| Dec 29, 2023 | 953.00 | 964.00 | 949.00 | 952.00 | 928.13 | 1,300 |
| Dec 28, 2023 | 941.00 | 941.00 | 941.00 | 941.00 | 917.40 | 100 |
| Dec 27, 2023 | 949.00 | 956.00 | 935.00 | 935.00 | 911.55 | 700 |
| Dec 26, 2023 | 951.00 | 951.00 | 951.00 | 951.00 | 927.15 | 1,000 |
| Dec 25, 2023 | 960.00 | 960.00 | 951.00 | 951.00 | 927.15 | 900 |
| Dec 22, 2023 | 964.00 | 964.00 | 955.00 | 960.00 | 935.93 | 1,300 |
| Dec 21, 2023 | 968.00 | 968.00 | 968.00 | 968.00 | 943.73 | - |
| Dec 20, 2023 | 960.00 | 968.00 | 960.00 | 968.00 | 943.73 | 400 |
| Dec 19, 2023 | 972.00 | 972.00 | 969.00 | 969.00 | 944.70 | 400 |
| Dec 18, 2023 | 990.00 | 990.00 | 980.00 | 980.00 | 955.43 | 400 |
| Dec 15, 2023 | 977.00 | 989.00 | 970.00 | 989.00 | 964.20 | 1,900 |
| Dec 14, 2023 | 1,000.00 | 1,000.00 | 980.00 | 982.00 | 957.38 | 3,600 |
| Dec 13, 2023 | 994.00 | 996.00 | 990.00 | 990.00 | 965.18 | 1,000 |
| Dec 12, 2023 | 1,004.00 | 1,045.00 | 986.00 | 994.00 | 969.08 | 12,000 |
| Dec 11, 2023 | 990.00 | 1,033.00 | 990.00 | 1,033.00 | 1,007.10 | 2,500 |
| Dec 08, 2023 | 989.00 | 990.00 | 989.00 | 990.00 | 965.18 | 2,000 |
| Dec 07, 2023 | 986.00 | 987.00 | 986.00 | 987.00 | 962.25 | 200 |
| Dec 06, 2023 | 983.00 | 986.00 | 955.00 | 986.00 | 961.28 | 1,000 |
| *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.