kabutan

LAPINE CO.,LTD(8143) Historical

8143
TSE Standard
LAPINE CO.,LTD
218
JPY
+2
(+0.93%)
Dec 5, 3:30 pm JST
1.41
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 234 234 215 218 -14 -6.03% 102,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 237 249 230 232 -6 -2.52% 67,800
Nov 21, 2025 251 261 234 238 -14 -5.56% 46,300
Nov 14, 2025 253 260 248 252 +3 +1.20% 46,600
Nov 7, 2025 256 269 248 249 -9 -3.49% 45,500
Oct 31, 2025 264 267 251 258 -9 -3.37% 62,500
Oct 24, 2025 262 273 261 267 +5 +1.91% 41,300
Oct 17, 2025 272 277 251 262 -8 -2.96% 159,500
Oct 10, 2025 271 283 263 270 +1 +0.37% 154,300
Oct 3, 2025 280 285 265 269 -6 -2.18% 195,700
Sep 26, 2025 278 296 272 275 -3 -1.08% 194,800
Sep 19, 2025 287 295 271 278 -10 -3.47% 115,300
Sep 12, 2025 320 329 287 288 -34 -10.56% 465,500
Sep 5, 2025 315 362 284 322 +2 +0.63% 2,797,300
Aug 29, 2025 286 345 275 320 +50 +18.52% 2,391,800
Aug 22, 2025 250 294 250 270 +14 +5.47% 972,300
Aug 15, 2025 260 270 253 256 -4 -1.54% 84,300
Aug 8, 2025 250 267 245 260 +4 +1.56% 94,900
Aug 1, 2025 268 269 253 256 -11 -4.12% 53,100
Jul 25, 2025 256 281 255 267 +12 +4.71% 116,700
Jul 18, 2025 269 275 253 255 -16 -5.90% 157,000