Loadstar Capital K.K.(3482) Historical

52 Week High Oct 27, 2025

3,405 JPY

52 Week Low Apr 7, 2025

1,969 JPY

Yearly High Oct 27, 2025

3,405 JPY

Yearly Low Apr 7, 2025

1,969 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,820	2,820	2,773	2,792	-13	-0.46%	71,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,770	2,809	2,762	2,805	+40	+1.45%	128,900
Dec 3, 2025	2,790	2,790	2,741	2,765	-5	-0.18%	83,900
Dec 2, 2025	2,837	2,845	2,754	2,770	-60	-2.12%	138,800
Dec 1, 2025	2,911	2,921	2,801	2,830	-110	-3.74%	153,100
Nov 28, 2025	2,919	2,948	2,898	2,940	+21	+0.72%	71,700
Nov 27, 2025	2,889	2,919	2,881	2,919	+36	+1.25%	53,700
Nov 26, 2025	2,866	2,890	2,850	2,883	+33	+1.16%	61,600
Nov 25, 2025	2,879	2,893	2,836	2,850	-29	-1.01%	81,800
Nov 21, 2025	2,780	2,879	2,780	2,879	+76	+2.71%	90,700
Nov 20, 2025	2,878	2,884	2,797	2,803	-44	-1.55%	139,700
Nov 19, 2025	2,900	2,911	2,818	2,847	-47	-1.62%	104,600
Nov 18, 2025	2,969	2,973	2,894	2,894	-76	-2.56%	124,600
Nov 17, 2025	3,025	3,030	2,954	2,970	-60	-1.98%	117,800
Nov 14, 2025	2,981	3,040	2,981	3,030	+25	+0.83%	86,800
Nov 13, 2025	3,035	3,040	2,982	3,005	+5	+0.17%	109,700
Nov 12, 2025	2,910	3,020	2,904	3,000	+117	+4.06%	170,100
Nov 11, 2025	2,883	2,884	2,860	2,883	+19	+0.66%	112,000
Nov 10, 2025	2,806	2,880	2,800	2,864	+58	+2.07%	161,200
Nov 7, 2025	2,777	2,828	2,774	2,806	-2	-0.07%	102,100
Nov 6, 2025	2,816	2,875	2,795	2,808	-22	-0.78%	180,000