kabutan

Loadstar Capital K.K.(3482) Historical

3482
TSE Prime
Loadstar Capital K.K.
2,932
JPY
+49
(+1.70%)
Dec 15, 3:30 pm JST
18.91
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
2,936
Dec 15, 10:10 pm JST
Summary Chart Historical News Financial Result
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 15, 2025 2,870 2,936 2,840 2,932 +49 +1.70% 82,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,854 2,910 2,848 2,883 +66 +2.34% 96,800
Dec 11, 2025 2,882 2,899 2,816 2,817 -84 -2.90% 164,300
Dec 10, 2025 2,848 2,915 2,847 2,901 +114 +4.09% 216,900
Dec 9, 2025 2,825 2,832 2,783 2,787 -21 -0.75% 145,000
Dec 8, 2025 2,780 2,822 2,780 2,808 +21 +0.75% 71,100
Dec 5, 2025 2,820 2,820 2,773 2,787 -18 -0.64% 117,900
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