Loadstar Capital K.K.(3482) Historical

52 Week High Jul 31, 2025

2,907 JPY

52 Week Low Aug 5, 2024

1,895 JPY

Yearly High Jul 31, 2025

2,907 JPY

Yearly Low Apr 7, 2025

1,969 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	2,866	2,948	2,814	2,948	+82	+2.86%	575,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 25, 2025	2,799	2,897	2,783	2,866	+94	+3.39%	382,800
Jul 18, 2025	2,869	2,900	2,770	2,772	-97	-3.38%	396,500
Jul 11, 2025	2,799	2,898	2,780	2,869	+81	+2.91%	422,500
Jul 4, 2025	2,766	2,813	2,738	2,788	+22	+0.80%	342,600
Jun 27, 2025	2,714	2,787	2,688	2,766	+60	+2.22%	334,400
Jun 20, 2025	2,720	2,768	2,706	2,706	-4	-0.15%	336,100
Jun 13, 2025	2,747	2,777	2,695	2,710	-37	-1.35%	378,700
Jun 6, 2025	2,682	2,765	2,666	2,747	+64	+2.39%	335,600
May 30, 2025	2,578	2,691	2,576	2,683	+106	+4.11%	444,000
May 23, 2025	2,625	2,649	2,546	2,577	-78	-2.94%	406,900
May 16, 2025	2,602	2,666	2,586	2,655	+45	+1.72%	493,600
May 9, 2025	2,599	2,638	2,551	2,610	+33	+1.28%	400,600
May 2, 2025	2,509	2,698	2,490	2,577	+59	+2.34%	966,400
Apr 25, 2025	2,513	2,550	2,484	2,518	-11	-0.43%	456,500
Apr 18, 2025	2,340	2,529	2,329	2,529	+218	+9.43%	502,500
Apr 11, 2025	1,998	2,325	1,969	2,311	+65	+2.89%	881,400
Apr 4, 2025	2,505	2,511	2,190	2,246	-325	-12.64%	646,400
Mar 28, 2025	2,501	2,634	2,480	2,571	+70	+2.80%	472,800
Mar 21, 2025	2,430	2,530	2,422	2,501	+87	+3.60%	273,700
Mar 14, 2025	2,452	2,454	2,338	2,414	-40	-1.63%	323,200