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
May 31, 2024 2,998 3,035 2,750 2,905 -43 -1.46% 1,423,000
May 24, 2024 3,505 3,640 2,930 2,948 -587 -16.61% 1,842,100
May 17, 2024 3,620 3,625 3,410 3,535 -120 -3.28% 980,100
May 10, 2024 3,325 3,660 3,265 3,655 +400 +12.29% 1,228,300
May 2, 2024 3,350 3,470 3,100 3,255 +165 +5.34% 1,407,200
Apr 26, 2024 3,065 3,135 2,932 3,090 +120 +4.04% 846,000
Apr 19, 2024 3,030 3,175 2,871 2,970 -130 -4.19% 1,415,600
Apr 12, 2024 2,791 3,100 2,781 3,100 +337 +12.20% 1,281,500
Apr 5, 2024 2,951 2,997 2,704 2,763 -88 -3.09% 1,899,800
Mar 29, 2024 2,602 2,898 2,561 2,851 +250 +9.61% 1,448,200
Mar 22, 2024 2,405 2,634 2,366 2,601 +219 +9.19% 1,154,000
Mar 15, 2024 2,326 2,382 2,229 2,382 +28 +1.19% 643,400
Mar 8, 2024 2,260 2,428 2,175 2,354 +131 +5.89% 1,089,400
Mar 1, 2024 2,390 2,394 2,206 2,223 -167 -6.99% 850,900
Feb 22, 2024 2,312 2,394 2,150 2,390 +128 +5.66% 859,700
Feb 16, 2024 1,966 2,305 1,845 2,262 +324 +16.72% 1,836,700
Feb 9, 2024 1,911 1,971 1,904 1,938 +16 +0.83% 427,000
Feb 2, 2024 1,972 2,010 1,906 1,922 -45 -2.29% 437,700
Jan 26, 2024 1,925 2,024 1,907 1,967 +79 +4.18% 653,500
Jan 19, 2024 1,922 1,974 1,853 1,888 -49 -2.53% 574,000