kabutan

LAPINE CO.,LTD(8143) Historical

8143
TSE Standard
LAPINE CO.,LTD
JPY
(ー%)
USD
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
407 JPY
52 Week Low Mar 30, 2026
182 JPY
Yearly High Feb 12, 2026
234 JPY
Yearly Low Mar 30, 2026
182 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 188 192 186 190 -3 -1.55% 14,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 192 197 186 193 +1 +0.52% 39,500
Apr 17, 2026 196 196 187 192 -2 -1.03% 25,600
Apr 10, 2026 195 198 190 194 0 0.00% 23,700
Apr 3, 2026 185 196 182 194 +6 +3.19% 84,100
Mar 27, 2026 196 196 186 188 -8 -4.08% 28,400
Mar 19, 2026 205 205 194 196 -9 -4.39% 21,300
Mar 13, 2026 192 205 187 205 +5 +2.50% 81,800
Mar 6, 2026 216 219 187 200 -18 -8.26% 110,000
Feb 27, 2026 224 224 216 218 -4 -1.80% 10,200
Feb 20, 2026 225 228 209 222 -3 -1.33% 89,800
Feb 13, 2026 228 234 219 225 0 0.00% 39,600
Feb 6, 2026 226 229 223 225 0 0.00% 26,300
Jan 30, 2026 224 225 216 225 0 0.00% 16,200
Jan 23, 2026 225 230 220 225 0 0.00% 38,300
Jan 16, 2026 222 228 217 225 +7 +3.21% 81,600
Jan 9, 2026 213 230 210 218 +10 +4.81% 219,600
Dec 30, 2025 206 212 206 208 0 0.00% 35,000
Dec 26, 2025 208 211 206 208 +1 +0.48% 64,500
Dec 19, 2025 208 216 196 207 -4 -1.90% 265,500
Dec 12, 2025 218 247 208 211 -7 -3.21% 392,800