kabutan

LAPINE CO.,LTD(8143) Historical

8143
TSE Standard
LAPINE CO.,LTD
203
JPY
-8
(-3.79%)
Dec 15, 3:30 pm JST
1.30
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
204
Dec 15, 5:37 pm JST
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
407 JPY
52 Week Low Apr 7, 2025
180 JPY
Yearly High May 12, 2025
407 JPY
Yearly Low Apr 7, 2025
180 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 208 214 203 203 -8 -3.79% 83,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 220 247 208 211 -8 -3.65% 364,200
Dec 11, 2025 219 219 218 219 +1 +0.46% 2,200
Dec 10, 2025 220 220 218 218 -4 -1.80% 15,200
Dec 9, 2025 217 222 215 222 +3 +1.37% 8,300
Dec 8, 2025 218 221 218 219 +1 +0.46% 2,900
Dec 5, 2025 220 220 218 218 +2 +0.93% 900
Dec 4, 2025 218 222 216 216 -4 -1.82% 17,300
Dec 3, 2025 224 230 218 220 -4 -1.79% 54,100
Dec 2, 2025 230 230 224 224 -6 -2.61% 3,700
Dec 1, 2025 234 234 215 230 -2 -0.86% 26,200
Nov 28, 2025 235 240 232 232 -3 -1.28% 15,400
Nov 27, 2025 236 249 230 235 -1 -0.42% 31,300
Nov 26, 2025 232 238 232 236 +3 +1.29% 3,900
Nov 25, 2025 237 237 231 233 -5 -2.10% 17,200
Nov 21, 2025 237 239 234 238 -4 -1.65% 6,100
Nov 20, 2025 244 247 242 242 -2 -0.82% 1,800
Nov 19, 2025 243 244 241 244 0 0.00% 6,300
Nov 18, 2025 245 249 241 244 -3 -1.21% 8,100
Nov 17, 2025 251 261 245 247 -5 -1.98% 24,000
Nov 14, 2025 260 260 251 252 -6 -2.33% 17,900