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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,878	2,803	2,803	2,884	2,797	139,700
November 19, 2025	2,900	2,847	2,847	2,911	2,818	104,600
November 18, 2025	2,969	2,894	2,894	2,973	2,894	124,600
November 17, 2025	3,025	2,970	2,970	3,030	2,954	117,800
November 14, 2025	2,981	3,030	3,030	3,040	2,981	86,800
November 13, 2025	3,035	3,005	3,005	3,040	2,982	109,700
November 12, 2025	2,910	3,000	3,000	3,020	2,904	170,100
November 11, 2025	2,883	2,883	2,883	2,884	2,860	112,000
November 10, 2025	2,806	2,864	2,864	2,880	2,800	161,200
November 07, 2025	2,777	2,806	2,806	2,828	2,774	102,100
November 06, 2025	2,816	2,808	2,808	2,875	2,795	180,000
November 05, 2025	2,872	2,830	2,830	2,883	2,730	451,700
November 04, 2025	2,900	2,895	2,895	2,920	2,827	665,200
October 31, 2025	3,195	3,230	3,230	3,260	3,170	243,000
October 30, 2025	3,270	3,235	3,235	3,285	3,200	193,600
October 29, 2025	3,360	3,270	3,270	3,375	3,270	201,700
October 28, 2025	3,375	3,360	3,360	3,400	3,355	140,800
October 27, 2025	3,295	3,400	3,400	3,405	3,280	158,000
October 24, 2025	3,285	3,290	3,290	3,315	3,265	87,300
October 23, 2025	3,235	3,280	3,280	3,300	3,225	102,200
October 22, 2025	3,225	3,235	3,235	3,250	3,210	51,600
October 21, 2025	3,220	3,200	3,200	3,240	3,200	82,200
October 20, 2025	3,090	3,185	3,185	3,210	3,090	113,300
October 17, 2025	3,060	3,075	3,075	3,100	3,045	87,400
October 16, 2025	3,055	3,090	3,090	3,110	3,050	69,300
October 15, 2025	3,000	3,040	3,040	3,055	2,998	97,300

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