LIFULL Co., Limited - 2120.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	227	228	228	228	224	722,500
September 04, 2025	223	224	224	224	219	752,500
September 03, 2025	222	220	220	224	219	655,400
September 02, 2025	223	221	221	223	219	529,400
September 01, 2025	222	221	221	226	219	515,000
August 29, 2025	221	222	222	224	220	714,300
August 28, 2025	229	222	222	229	220	686,300
August 27, 2025	227	226	226	229	224	814,000
August 26, 2025	239	228	228	240	227	1.08M
August 25, 2025	236	236	236	239	231	1.49M
August 22, 2025	237	234	234	240	232	1.15M
August 21, 2025	234	233	233	235	230	699,300
August 20, 2025	232	232	232	234	227	735,600
August 19, 2025	238	232	232	238	228	1.24M
August 18, 2025	223	231	231	235	223	1.65M
August 15, 2025	232	221	221	233	221	2.4M
August 14, 2025	220	237	237	238	214	4.08M
August 13, 2025	203	212	212	215	200	1.7M
August 12, 2025	205	206	206	210	203	974,600
August 08, 2025	199	205	205	205	199	897,300
August 07, 2025	200	201	201	201	198	527,400
August 06, 2025	200	200	200	201	197	556,100
August 05, 2025	200	199	199	201	197	381,900
August 04, 2025	197	198	198	201	195	591,300
August 01, 2025	201	200	200	205	200	555,900
July 31, 2025	200	200	200	201	199	511,200
July 30, 2025	197	198	198	202	194	1.25M
July 29, 2025	188	195	195	196	188	788,000
July 28, 2025	188	190	190	192	186	735,400
July 25, 2025	187	187	187	188	185	356,000
July 24, 2025	187	186	186	188	183	459,600
July 23, 2025	184	186	186	186	182	343,600
July 22, 2025	185	183	183	185	180	547,000
July 18, 2025	190	183	183	192	183	571,900
July 17, 2025	185	189	189	190	185	896,700
July 16, 2025	184	187	187	187	182	483,200
July 15, 2025	188	185	185	188	184	452,100
July 14, 2025	186	188	188	188	184	428,500
July 11, 2025	186	185	185	190	184	623,100
July 10, 2025	187	186	186	188	184	548,500
July 09, 2025	183	187	187	187	182	397,600
July 08, 2025	179	181	181	184	179	444,800
July 07, 2025	176	179	179	182	174	608,700
July 04, 2025	181	177	177	181	176	456,200
July 03, 2025	179	179	179	182	177	731,900
July 02, 2025	183	182	182	185	180	949,500
July 01, 2025	190	186	186	191	186	661,900
June 30, 2025	191	192	192	193	189	492,300
June 27, 2025	191	191	191	193	189	469,000
June 26, 2025	191	191	191	193	190	425,200
June 25, 2025	193	192	192	194	188	485,400
June 24, 2025	192	192	192	193	189	499,600
June 23, 2025	189	189	189	190	185	591,600
June 20, 2025	191	189	189	192	187	1.24M
June 19, 2025	190	191	191	193	188	501,100
June 18, 2025	190	188	188	193	187	674,100
June 17, 2025	193	191	191	197	188	1.08M
June 16, 2025	185	191	191	194	182	1.43M
June 13, 2025	183	180	180	186	179	1.12M
June 12, 2025	182	183	183	184	180	626,600

LIFULL Co., Limited (2120.T) JPX