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
Mar 7, 2025 2,505 2,533 2,442 2,454 -30 -1.21% 420,100
Feb 28, 2025 2,401 2,525 2,397 2,484 +34 +1.39% 595,100
Feb 21, 2025 2,556 2,659 2,439 2,450 -376 -13.31% 1,249,900
Feb 14, 2025 2,789 2,871 2,754 2,826 +37 +1.33% 458,300
Feb 7, 2025 2,706 2,820 2,692 2,789 +57 +2.09% 374,000
Jan 31, 2025 2,599 2,777 2,574 2,732 +167 +6.51% 521,300
Jan 24, 2025 2,454 2,593 2,446 2,565 +111 +4.52% 427,100
Jan 17, 2025 2,442 2,480 2,390 2,454 0 0.00% 249,900
Jan 10, 2025 2,496 2,511 2,431 2,454 -31 -1.25% 360,100
Dec 30, 2024 2,500 2,536 2,485 2,485 -15 -0.60% 106,100
Dec 27, 2024 2,530 2,544 2,448 2,500 +11 +0.44% 605,400
Dec 20, 2024 2,476 2,527 2,406 2,489 +13 +0.53% 399,700
Dec 13, 2024 2,463 2,518 2,413 2,476 +20 +0.81% 480,600
Dec 6, 2024 2,521 2,534 2,436 2,456 -76 -3.00% 390,600
Nov 29, 2024 2,549 2,574 2,462 2,532 +2 +0.08% 539,300
Nov 22, 2024 2,380 2,530 2,376 2,530 +108 +4.46% 729,500
Nov 15, 2024 2,520 2,532 2,355 2,422 +2 +0.08% 953,800
Nov 8, 2024 2,348 2,466 2,322 2,420 +112 +4.85% 436,600
Nov 1, 2024 2,244 2,397 2,239 2,308 +64 +2.85% 359,100
Oct 25, 2024 2,323 2,348 2,225 2,244 -65 -2.82% 294,700