LaKeel, Inc. - 4074.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,145	1,166	1,166	1,186	1,145	20,100
October 02, 2025	1,182	1,155	1,155	1,199	1,153	14,100
October 01, 2025	1,226	1,182	1,182	1,226	1,171	23,200
September 30, 2025	1,250	1,224	1,224	1,250	1,218	12,100
September 29, 2025	1,226	1,242	1,242	1,249	1,225	9,500
September 26, 2025	1,233	1,225	1,225	1,240	1,214	9,900
September 25, 2025	1,210	1,233	1,233	1,242	1,185	28,000
September 24, 2025	1,187	1,192	1,192	1,216	1,173	34,200
September 22, 2025	1,151	1,197	1,197	1,210	1,151	25,000
September 19, 2025	1,163	1,149	1,149	1,173	1,142	9,600
September 18, 2025	1,172	1,167	1,167	1,182	1,154	14,900
September 17, 2025	1,133	1,173	1,173	1,177	1,090	42,200
September 16, 2025	1,124	1,132	1,132	1,160	1,122	42,200
September 12, 2025	1,175	1,146	1,146	1,175	1,113	35,700
September 11, 2025	1,145	1,147	1,147	1,150	1,116	16,900
September 10, 2025	1,144	1,146	1,146	1,158	1,123	24,700
September 09, 2025	1,106	1,154	1,154	1,187	1,106	51,400
September 08, 2025	1,100	1,111	1,111	1,118	1,095	23,400
September 05, 2025	1,076	1,105	1,105	1,105	1,055	49,500
September 04, 2025	1,075	1,056	1,056	1,097	1,056	18,100
September 03, 2025	1,082	1,070	1,070	1,108	1,065	30,600
September 02, 2025	1,082	1,082	1,082	1,084	1,066	16,200
September 01, 2025	1,066	1,062	1,062	1,078	1,057	9,500
August 29, 2025	1,059	1,072	1,072	1,073	1,058	10,600
August 28, 2025	1,072	1,061	1,061	1,080	1,053	18,700
August 27, 2025	1,096	1,076	1,076	1,096	1,071	20,000
August 26, 2025	1,079	1,106	1,106	1,107	1,069	33,400
August 25, 2025	1,072	1,076	1,076	1,095	1,063	24,800
August 22, 2025	1,020	1,052	1,052	1,070	1,020	31,800
August 21, 2025	1,046	1,020	1,020	1,046	1,020	31,700
August 20, 2025	1,068	1,049	1,049	1,068	1,042	10,700
August 19, 2025	1,071	1,062	1,062	1,071	1,050	15,600
August 18, 2025	1,072	1,064	1,070	1,076	1,060	22,300
August 15, 2025	1,030	1,058	1,058	1,063	1,027	33,800
August 14, 2025	1,059	1,033	1,033	1,078	1,026	64,200
August 13, 2025	1,105	1,059	1,059	1,105	1,051	160,100
August 12, 2025	1,020	1,088	1,088	1,133	1,016	471,900
August 08, 2025	1,003	1,010	1,010	1,015	991	42,800
August 07, 2025	993	999	999	999	982	23,600
August 06, 2025	999	997	997	999	973	31,900
August 05, 2025	1,006	1,000	1,000	1,025	983	44,000
August 04, 2025	998	1,008	1,008	1,009	994	7,900
August 01, 2025	1,010	1,003	1,003	1,010	995	6,700
July 31, 2025	1,010	1,009	1,009	1,010	999	2,600
July 30, 2025	996	1,003	1,003	1,005	994	4,800
July 29, 2025	1,007	997	997	1,009	994	7,400
July 28, 2025	1,007	1,013	1,013	1,022	1,000	14,900
July 25, 2025	966	1,007	1,007	1,010	946	38,100
July 24, 2025	988	965	965	988	960	32,400
July 23, 2025	975	988	988	988	965	18,400
July 22, 2025	984	966	966	997	960	28,500
July 18, 2025	996	983	983	999	983	27,200
July 17, 2025	1,008	999	999	1,008	994	12,400
July 16, 2025	996	1,002	1,002	1,016	993	15,700
July 15, 2025	1,018	999	999	1,020	999	28,100
July 14, 2025	1,006	1,005	1,005	1,012	1,003	7,800
July 11, 2025	1,033	1,007	1,007	1,033	1,004	14,300
July 10, 2025	1,016	1,025	1,025	1,029	1,011	13,200
July 09, 2025	1,047	1,015	1,015	1,049	1,011	21,700
July 08, 2025	1,048	1,047	1,047	1,049	1,035	15,700

LaKeel, Inc. (4074.T) JPX