Loadstar Capital K.K. - 3482.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,535	3,560	3,560	3,585	3,505	93,300
February 19, 2026	3,620	3,560	3,560	3,620	3,525	149,000
February 18, 2026	3,495	3,565	3,565	3,605	3,490	212,400
February 17, 2026	3,450	3,460	3,460	3,515	3,395	158,000
February 16, 2026	3,500	3,460	3,460	3,570	3,390	425,500
February 13, 2026	3,220	3,220	3,220	3,260	3,185	227,600
February 12, 2026	3,190	3,220	3,220	3,250	3,190	113,200
February 10, 2026	3,115	3,215	3,215	3,225	3,105	115,800
February 09, 2026	3,130	3,130	3,130	3,165	3,100	98,600
February 06, 2026	3,055	3,080	3,080	3,080	3,030	50,200
February 05, 2026	3,080	3,070	3,070	3,100	3,045	47,900
February 04, 2026	3,035	3,050	3,050	3,055	3,005	32,600
February 03, 2026	3,005	3,035	3,035	3,035	2,993	44,300
February 02, 2026	3,010	2,970	2,970	3,045	2,966	80,900
January 30, 2026	2,996	3,005	3,005	3,010	2,977	45,300
January 29, 2026	3,000	2,988	2,988	3,000	2,957	64,800
January 28, 2026	3,000	3,005	3,005	3,040	3,000	37,400
January 27, 2026	2,994	3,030	3,030	3,035	2,967	70,600
January 26, 2026	3,000	2,999	2,999	3,010	2,965	107,600
January 23, 2026	3,090	3,050	3,050	3,125	3,040	62,100
January 22, 2026	3,090	3,085	3,085	3,120	3,085	46,100
January 21, 2026	3,075	3,080	3,080	3,115	3,075	67,400
January 20, 2026	3,055	3,125	3,125	3,160	3,050	101,100
January 19, 2026	3,120	3,080	3,080	3,120	3,045	93,200
January 16, 2026	3,110	3,115	3,115	3,125	3,080	48,400
January 15, 2026	3,050	3,105	3,105	3,105	3,045	61,500
January 14, 2026	3,095	3,060	3,060	3,110	3,055	60,100
January 13, 2026	3,100	3,050	3,050	3,110	3,040	71,700
January 09, 2026	3,025	3,060	3,060	3,080	3,015	72,400
January 08, 2026	3,050	3,010	3,010	3,055	3,010	59,900
January 07, 2026	3,040	3,040	3,040	3,075	3,030	69,900
January 06, 2026	2,983	3,055	3,055	3,070	2,981	104,900
January 05, 2026	3,000	2,960	2,960	3,015	2,915	211,100
December 30, 2025	3,035	3,015	3,015	3,045	2,994	77,600
December 29, 2025	2,951	3,035	3,035	3,045	2,951	139,600
December 26, 2025	3,020	3,010	3,010	3,030	2,995	173,200
December 25, 2025	2,973	2,995	2,995	3,005	2,961	82,100
December 24, 2025	2,943	2,982	2,982	2,999	2,941	95,800
December 23, 2025	2,941	2,941	2,941	2,971	2,937	56,900
December 22, 2025	2,943	2,923	2,923	2,960	2,916	119,100
December 19, 2025	2,888	2,907	2,907	2,919	2,875	64,100
December 18, 2025	2,845	2,871	2,871	2,887	2,845	89,500
December 17, 2025	2,870	2,876	2,876	2,876	2,832	98,800
December 16, 2025	2,892	2,885	2,885	2,908	2,870	146,700
December 15, 2025	2,870	2,932	2,932	2,936	2,840	82,600
December 12, 2025	2,854	2,883	2,883	2,910	2,848	96,800
December 11, 2025	2,882	2,817	2,817	2,899	2,816	164,300
December 10, 2025	2,848	2,901	2,901	2,915	2,847	216,900
December 09, 2025	2,825	2,787	2,787	2,832	2,783	145,000
December 08, 2025	2,780	2,808	2,808	2,822	2,780	71,100
December 05, 2025	2,820	2,787	2,787	2,820	2,773	117,900
December 04, 2025	2,770	2,805	2,805	2,809	2,762	128,900
December 03, 2025	2,790	2,765	2,765	2,790	2,741	83,900
December 02, 2025	2,837	2,770	2,770	2,845	2,754	138,800
December 01, 2025	2,911	2,830	2,830	2,921	2,801	153,100
November 28, 2025	2,919	2,940	2,940	2,948	2,898	71,700
November 27, 2025	2,889	2,919	2,919	2,919	2,881	53,700
November 26, 2025	2,866	2,883	2,883	2,890	2,850	61,600
November 25, 2025	2,879	2,850	2,850	2,893	2,836	81,800
November 21, 2025	2,780	2,879	2,879	2,879	2,780	90,700

Loadstar Capital K.K. (3482.T) JPX