Loadstar Capital K.K.(3482) Historical

52 Week High Feb 16, 2026

3,570 JPY

52 Week Low Apr 7, 2025

1,969 JPY

Yearly High Feb 16, 2026

3,570 JPY

Yearly Low Apr 7, 2025

1,969 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 18, 2026	3,495	3,605	3,490	3,565	+105	+3.03%	128,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 17, 2026	3,450	3,515	3,395	3,460	0	0.00%	158,000
Feb 16, 2026	3,500	3,570	3,390	3,460	+240	+7.45%	425,500
Feb 13, 2026	3,220	3,260	3,185	3,220	0	0.00%	227,600
Feb 12, 2026	3,190	3,250	3,190	3,220	+5	+0.16%	113,200
Feb 10, 2026	3,115	3,225	3,105	3,215	+85	+2.72%	115,800
Feb 9, 2026	3,130	3,165	3,100	3,130	+50	+1.62%	98,600
Feb 6, 2026	3,055	3,080	3,030	3,080	+10	+0.33%	50,200
Feb 5, 2026	3,080	3,100	3,045	3,070	+20	+0.66%	47,900
Feb 4, 2026	3,035	3,055	3,005	3,050	+15	+0.49%	32,600
Feb 3, 2026	3,005	3,035	2,993	3,035	+65	+2.19%	44,300
Feb 2, 2026	3,010	3,045	2,966	2,970	-35	-1.16%	80,900
Jan 30, 2026	2,996	3,010	2,977	3,005	+6	+0.20%	45,300
Jan 29, 2026	3,000	3,000	2,957	2,999	-6	-0.20%	70,600
Jan 28, 2026	3,000	3,040	3,000	3,005	-25	-0.83%	37,400
Jan 27, 2026	2,994	3,035	2,967	3,030	+31	+1.03%	70,600
Jan 26, 2026	3,000	3,010	2,965	2,999	-51	-1.67%	107,600
Jan 23, 2026	3,090	3,125	3,040	3,050	-35	-1.13%	62,100
Jan 22, 2026	3,090	3,120	3,085	3,085	+5	+0.16%	46,100
Jan 21, 2026	3,075	3,115	3,075	3,080	-45	-1.44%	67,400
Jan 20, 2026	3,055	3,160	3,050	3,125	+45	+1.46%	101,100