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
Oct 18, 2024 2,320 2,380 2,305 2,309 +7 +0.30% 187,400
Oct 11, 2024 2,483 2,483 2,302 2,302 -116 -4.80% 324,700
Oct 4, 2024 2,383 2,489 2,304 2,418 -65 -2.62% 469,800
Sep 27, 2024 2,401 2,500 2,360 2,483 +115 +4.86% 274,300
Sep 20, 2024 2,256 2,394 2,236 2,368 +124 +5.53% 271,900
Sep 13, 2024 2,200 2,298 2,185 2,244 -49 -2.14% 362,200
Sep 6, 2024 2,518 2,519 2,281 2,293 -186 -7.50% 523,800
Aug 30, 2024 2,399 2,479 2,350 2,479 +90 +3.77% 391,900
Aug 23, 2024 2,440 2,459 2,357 2,389 -73 -2.97% 386,000
Aug 16, 2024 2,235 2,471 2,201 2,462 +134 +5.76% 651,700
Aug 9, 2024 2,166 2,389 1,895 2,328 -24 -1.02% 1,813,700
Aug 2, 2024 2,770 2,815 2,345 2,352 -375 -13.75% 1,100,800
Jul 26, 2024 2,850 2,871 2,675 2,727 -151 -5.25% 603,100
Jul 19, 2024 2,926 2,971 2,842 2,878 -48 -1.64% 447,200
Jul 12, 2024 2,844 2,946 2,745 2,926 +61 +2.13% 696,200
Jul 5, 2024 2,810 2,960 2,730 2,865 +65 +2.32% 713,000
Jun 28, 2024 2,747 2,844 2,744 2,800 +50 +1.82% 502,800
Jun 21, 2024 2,930 2,943 2,600 2,750 -250 -8.33% 1,115,500
Jun 14, 2024 2,908 3,025 2,830 3,000 +112 +3.88% 820,800
Jun 7, 2024 2,955 2,988 2,838 2,888 -17 -0.59% 837,000