kabutan

Loadstar Capital K.K.(3482) Historical

3482
TSE Prime
Loadstar Capital K.K.
2,895
JPY
-37
(-1.26%)
Dec 16, 9:03 am JST
18.68
USD
Dec 15, 7:03 pm EST
Result
PTS
outside of trading hours
2,896
Dec 16, 9:03 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 2,870 2,936 2,840 2,895 +12 +0.42% 86,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 530 530 470 470 -53 -10.13% 250,700
Jul 22, 2020 544 546 520 523 -18 -3.33% 88,300
Jul 17, 2020 560 565 520 541 -9 -1.64% 309,300
Jul 10, 2020 567 598 550 550 -9 -1.61% 279,100
Jul 3, 2020 599 610 541 559 -42 -6.99% 370,900
Jun 26, 2020 682 712 600 601 -71 -10.57% 369,300
Jun 19, 2020 671 690 632 672 +20 +3.07% 247,900
Jun 12, 2020 660 739 612 652 +10 +1.56% 655,500
Jun 5, 2020 623 650 606 642 +18 +2.88% 263,900
May 29, 2020 595 654 590 624 +49 +8.52% 303,100
May 22, 2020 596 600 569 575 -11 -1.88% 193,100
May 15, 2020 537 643 537 586 +49 +9.12% 689,500
May 8, 2020 505 550 505 537 +25 +4.88% 151,000
May 1, 2020 538 550 491 512 -6 -1.16% 337,300
Apr 24, 2020 543 574 502 518 -23 -4.25% 400,000
Apr 17, 2020 498 550 486 541 +38 +7.55% 458,200
Apr 10, 2020 438 509 419 503 +71 +16.44% 804,200
Apr 3, 2020 482 520 430 432 -68 -13.60% 712,400
Mar 27, 2020 422 572 411 500 ー ー% 1,120,400