Taisei Lamick Co., Ltd. - 4994.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,728	2,712	2,712	2,728	2,702	2,900
October 16, 2025	2,733	2,721	2,721	2,735	2,705	3,800
October 15, 2025	2,687	2,733	2,733	2,734	2,687	4,500
October 14, 2025	2,655	2,679	2,679	2,720	2,655	8,300
October 10, 2025	2,697	2,663	2,663	2,736	2,653	19,100
October 09, 2025	2,695	2,697	2,697	2,717	2,690	3,700
October 08, 2025	2,715	2,695	2,695	2,735	2,695	6,600
October 07, 2025	2,721	2,710	2,710	2,725	2,705	5,600
October 06, 2025	2,708	2,721	2,721	2,727	2,708	12,500
October 03, 2025	2,688	2,699	2,699	2,700	2,683	3,900
October 02, 2025	2,707	2,689	2,689	2,707	2,673	5,000
October 01, 2025	2,719	2,669	2,669	2,719	2,653	9,100
September 30, 2025	2,704	2,706	2,706	2,726	2,701	4,200
September 29, 2025	2,751	2,709	2,709	2,751	2,708	12,700
September 26, 2025	2,735	2,761	2,761	2,761	2,730	23,400
September 25, 2025	2,737	2,730	2,730	2,737	2,705	12,900
September 24, 2025	2,718	2,715	2,715	2,727	2,700	8,100
September 22, 2025	2,707	2,710	2,710	2,731	2,707	10,500
September 19, 2025	2,667	2,694	2,694	2,694	2,655	17,200
September 18, 2025	2,665	2,655	2,655	2,665	2,642	4,600
September 17, 2025	2,667	2,661	2,661	2,667	2,650	4,600
September 16, 2025	2,631	2,655	2,655	2,666	2,631	14,100
September 12, 2025	2,611	2,620	2,620	2,629	2,611	5,900
September 11, 2025	2,617	2,611	2,611	2,625	2,611	5,900
September 10, 2025	2,628	2,613	2,613	2,629	2,604	3,900
September 09, 2025	2,632	2,628	2,628	2,635	2,620	3,900
September 08, 2025	2,600	2,632	2,632	2,632	2,600	7,800
September 05, 2025	2,581	2,600	2,600	2,600	2,581	5,000
September 04, 2025	2,580	2,581	2,581	2,581	2,580	2,200
September 03, 2025	2,579	2,585	2,585	2,587	2,571	4,800
September 02, 2025	2,585	2,578	2,578	2,585	2,571	3,700
September 01, 2025	2,571	2,570	2,570	2,585	2,570	3,000
August 29, 2025	2,591	2,571	2,571	2,591	2,571	2,100
August 28, 2025	2,567	2,581	2,581	2,592	2,566	4,400
August 27, 2025	2,582	2,570	2,570	2,591	2,565	5,200
August 26, 2025	2,578	2,588	2,588	2,588	2,578	2,400
August 25, 2025	2,585	2,577	2,577	2,589	2,567	4,800
August 22, 2025	2,560	2,565	2,565	2,584	2,545	3,400
August 21, 2025	2,565	2,540	2,540	2,581	2,540	4,500
August 20, 2025	2,574	2,565	2,565	2,589	2,565	2,700
August 19, 2025	2,589	2,574	2,574	2,595	2,573	4,200
August 18, 2025	2,554	2,589	2,589	2,594	2,554	10,100
August 15, 2025	2,543	2,554	2,554	2,574	2,540	7,900
August 14, 2025	2,570	2,543	2,543	2,570	2,519	10,600
August 13, 2025	2,597	2,581	2,581	2,597	2,570	7,000
August 12, 2025	2,610	2,598	2,598	2,610	2,588	8,400
August 08, 2025	2,596	2,615	2,615	2,636	2,595	16,000
August 07, 2025	2,598	2,596	2,596	2,599	2,589	4,300
August 06, 2025	2,584	2,598	2,598	2,598	2,574	5,200
August 05, 2025	2,563	2,577	2,577	2,577	2,563	3,900
August 04, 2025	2,550	2,555	2,555	2,565	2,540	4,800
August 01, 2025	2,535	2,555	2,555	2,555	2,535	3,200
July 31, 2025	2,519	2,530	2,530	2,530	2,513	3,400
July 30, 2025	2,531	2,519	2,519	2,531	2,510	6,500
July 29, 2025	2,538	2,532	2,532	2,549	2,532	3,900
July 28, 2025	2,547	2,552	2,552	2,561	2,545	5,300
July 25, 2025	2,556	2,561	2,561	2,564	2,531	10,400
July 24, 2025	2,540	2,531	2,531	2,563	2,441	26,500
July 23, 2025	2,535	2,536	2,536	2,536	2,522	7,000
July 22, 2025	2,523	2,521	2,521	2,528	2,521	2,700

Taisei Lamick Co., Ltd. (4994.T) JPX