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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,911	2,921	2,741	2,780	-160	-5.44%	598,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	2,879	2,948	2,836	2,940	+61	+2.12%	268,800
Nov 21, 2025	3,025	3,030	2,780	2,879	-151	-4.98%	577,400
Nov 14, 2025	2,806	3,040	2,800	3,030	+224	+7.98%	639,800
Nov 7, 2025	2,900	2,920	2,730	2,806	-424	-13.13%	1,399,000
Oct 31, 2025	3,295	3,405	3,170	3,230	-60	-1.82%	937,100
Oct 24, 2025	3,090	3,315	3,090	3,290	+215	+6.99%	436,600
Oct 17, 2025	3,015	3,110	2,965	3,075	+20	+0.65%	378,500
Oct 10, 2025	3,110	3,165	3,010	3,055	+25	+0.83%	500,200
Oct 3, 2025	3,270	3,280	2,997	3,030	-230	-7.06%	516,300
Sep 26, 2025	3,245	3,285	3,210	3,260	+20	+0.62%	279,500
Sep 19, 2025	3,200	3,245	3,150	3,240	+20	+0.62%	280,800
Sep 12, 2025	3,110	3,225	3,090	3,220	+120	+3.87%	457,700
Sep 5, 2025	3,020	3,105	2,983	3,100	+60	+1.97%	443,000
Aug 29, 2025	3,050	3,095	2,997	3,040	+35	+1.16%	430,200
Aug 22, 2025	2,912	3,065	2,899	3,005	+125	+4.34%	769,500
Aug 15, 2025	2,864	2,892	2,724	2,880	-84	-2.83%	1,468,200
Aug 8, 2025	2,898	3,010	2,891	2,964	+16	+0.54%	505,800
Aug 1, 2025	2,866	2,948	2,814	2,948	+82	+2.86%	447,800
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