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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,935	3,025	3,025	3,045	2,935	271,100
August 18, 2025	2,912	2,925	2,925	2,957	2,899	170,700
August 15, 2025	2,845	2,880	2,880	2,892	2,838	206,200
August 14, 2025	2,732	2,826	2,826	2,827	2,730	235,400
August 13, 2025	2,735	2,780	2,780	2,780	2,725	285,500
August 12, 2025	2,864	2,724	2,724	2,864	2,724	741,100
August 08, 2025	2,970	2,964	2,964	2,995	2,947	126,200
August 07, 2025	2,980	2,975	2,975	3,010	2,961	91,600
August 06, 2025	2,960	2,971	2,971	2,990	2,949	96,100
August 05, 2025	2,968	2,941	2,941	2,998	2,940	88,500
August 04, 2025	2,898	2,940	2,940	2,940	2,891	103,400
August 01, 2025	2,907	2,948	2,948	2,948	2,907	127,300
July 31, 2025	2,845	2,907	2,907	2,907	2,845	126,600
July 30, 2025	2,825	2,847	2,847	2,863	2,824	69,300
July 29, 2025	2,833	2,827	2,827	2,839	2,814	50,500
July 28, 2025	2,866	2,852	2,852	2,886	2,849	74,100
July 25, 2025	2,855	2,866	2,866	2,880	2,849	91,400
July 24, 2025	2,879	2,853	2,853	2,897	2,837	88,600
July 23, 2025	2,842	2,882	2,882	2,885	2,842	110,600
July 22, 2025	2,799	2,831	2,831	2,837	2,783	92,200
July 18, 2025	2,835	2,772	2,772	2,835	2,770	87,800
July 17, 2025	2,800	2,834	2,834	2,839	2,789	52,000
July 16, 2025	2,823	2,800	2,800	2,834	2,794	97,600
July 15, 2025	2,855	2,831	2,831	2,870	2,828	67,700
July 14, 2025	2,869	2,853	2,853	2,900	2,846	91,400
July 11, 2025	2,859	2,869	2,869	2,898	2,859	99,800
July 10, 2025	2,868	2,841	2,841	2,871	2,825	90,600
July 09, 2025	2,805	2,857	2,857	2,859	2,791	115,000
July 08, 2025	2,799	2,805	2,805	2,810	2,780	61,900
July 07, 2025	2,799	2,804	2,804	2,811	2,780	55,200
July 04, 2025	2,753	2,788	2,788	2,813	2,752	116,300
July 03, 2025	2,750	2,750	2,750	2,761	2,741	49,700
July 02, 2025	2,750	2,751	2,751	2,767	2,749	34,600
July 01, 2025	2,751	2,746	2,746	2,764	2,738	53,900
June 30, 2025	2,766	2,764	2,764	2,787	2,744	88,100
June 27, 2025	2,780	2,766	2,766	2,787	2,760	69,700
June 26, 2025	2,746	2,756	2,756	2,777	2,740	72,500
June 25, 2025	2,716	2,739	2,739	2,748	2,701	61,900
June 24, 2025	2,740	2,711	2,711	2,740	2,709	41,400
June 23, 2025	2,714	2,717	2,717	2,730	2,688	88,900
June 20, 2025	2,729	2,706	2,706	2,768	2,706	115,400
June 19, 2025	2,757	2,749	2,749	2,764	2,740	57,000
June 18, 2025	2,740	2,740	2,740	2,761	2,739	52,600
June 17, 2025	2,711	2,747	2,747	2,747	2,711	53,500
June 16, 2025	2,720	2,720	2,720	2,730	2,707	57,600
June 13, 2025	2,759	2,710	2,710	2,759	2,695	82,200
June 12, 2025	2,740	2,750	2,750	2,762	2,734	66,000
June 11, 2025	2,775	2,740	2,740	2,777	2,740	74,100
June 10, 2025	2,750	2,750	2,750	2,764	2,727	73,400
June 09, 2025	2,747	2,744	2,744	2,751	2,710	83,000
June 06, 2025	2,693	2,747	2,747	2,765	2,693	110,100
June 05, 2025	2,680	2,673	2,673	2,694	2,672	33,900
June 04, 2025	2,689	2,682	2,682	2,698	2,670	52,300
June 03, 2025	2,671	2,689	2,689	2,689	2,666	56,600
June 02, 2025	2,682	2,677	2,677	2,714	2,666	82,700
May 30, 2025	2,621	2,683	2,683	2,691	2,616	101,400
May 29, 2025	2,639	2,642	2,642	2,670	2,624	79,000
May 28, 2025	2,625	2,637	2,637	2,671	2,612	124,000
May 27, 2025	2,607	2,620	2,620	2,637	2,604	84,700
May 26, 2025	2,578	2,602	2,602	2,603	2,576	54,900

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