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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,682	2,677	2,677	2,699	2,672	8,400
February 19, 2026	2,666	2,679	2,679	2,698	2,660	8,100
February 18, 2026	2,666	2,666	2,666	2,689	2,665	4,400
February 17, 2026	2,670	2,666	2,666	2,694	2,666	6,100
February 16, 2026	2,688	2,680	2,680	2,700	2,668	8,500
February 13, 2026	2,683	2,667	2,667	2,707	2,667	9,200
February 12, 2026	2,694	2,682	2,682	2,715	2,682	11,000
February 10, 2026	2,674	2,692	2,692	2,719	2,674	7,100
February 09, 2026	2,660	2,674	2,674	2,700	2,651	11,500
February 06, 2026	2,650	2,633	2,633	2,650	2,633	7,600
February 05, 2026	2,634	2,658	2,658	2,674	2,634	5,700
February 04, 2026	2,623	2,647	2,647	2,655	2,623	10,300
February 03, 2026	2,623	2,624	2,624	2,637	2,603	14,100
February 02, 2026	2,607	2,597	2,597	2,628	2,594	7,900
January 30, 2026	2,596	2,581	2,581	2,612	2,581	12,000
January 29, 2026	2,607	2,596	2,596	2,627	2,590	18,800
January 28, 2026	2,634	2,613	2,613	2,634	2,613	8,000
January 27, 2026	2,670	2,634	2,634	2,670	2,634	14,000
January 26, 2026	2,681	2,676	2,676	2,698	2,676	7,200
January 23, 2026	2,710	2,690	2,690	2,712	2,690	5,700
January 22, 2026	2,704	2,708	2,708	2,708	2,683	4,500
January 21, 2026	2,720	2,680	2,680	2,720	2,677	8,400
January 20, 2026	2,741	2,720	2,720	2,755	2,720	9,900
January 19, 2026	2,749	2,743	2,743	2,749	2,736	4,500
January 16, 2026	2,741	2,749	2,749	2,754	2,721	3,700
January 15, 2026	2,757	2,741	2,741	2,757	2,725	9,100
January 14, 2026	2,708	2,750	2,750	2,750	2,708	9,300
January 13, 2026	2,691	2,720	2,720	2,744	2,688	9,300
January 09, 2026	2,660	2,660	2,660	2,677	2,655	7,800
January 08, 2026	2,695	2,666	2,666	2,700	2,666	6,300
January 07, 2026	2,703	2,695	2,695	2,719	2,691	6,900
January 06, 2026	2,688	2,704	2,704	2,712	2,680	8,100
January 05, 2026	2,671	2,677	2,677	2,694	2,670	3,600
December 30, 2025	2,671	2,655	2,655	2,671	2,654	3,200
December 29, 2025	2,664	2,671	2,671	2,671	2,650	6,700
December 26, 2025	2,661	2,672	2,672	2,675	2,650	5,800
December 25, 2025	2,676	2,651	2,651	2,676	2,650	3,500
December 24, 2025	2,673	2,652	2,652	2,675	2,650	3,900
December 23, 2025	2,685	2,673	2,673	2,687	2,670	4,400
December 22, 2025	2,674	2,675	2,675	2,688	2,670	4,100
December 19, 2025	2,688	2,673	2,673	2,690	2,673	1,900
December 18, 2025	2,668	2,688	2,688	2,688	2,660	6,200
December 17, 2025	2,658	2,668	2,668	2,668	2,657	2,500
December 16, 2025	2,690	2,671	2,671	2,690	2,671	4,400
December 15, 2025	2,680	2,689	2,689	2,689	2,653	5,900
December 12, 2025	2,667	2,680	2,680	2,680	2,661	5,500
December 11, 2025	2,697	2,630	2,630	2,697	2,630	6,400
December 10, 2025	2,692	2,697	2,697	2,697	2,668	10,000
December 09, 2025	2,629	2,655	2,655	2,656	2,629	6,100
December 08, 2025	2,642	2,629	2,629	2,650	2,629	3,300
December 05, 2025	2,649	2,640	2,640	2,656	2,632	3,900
December 04, 2025	2,620	2,649	2,649	2,650	2,620	3,600
December 03, 2025	2,652	2,621	2,621	2,652	2,621	6,500
December 02, 2025	2,656	2,653	2,653	2,660	2,641	5,600
December 01, 2025	2,686	2,656	2,656	2,701	2,656	5,200
November 28, 2025	2,706	2,698	2,698	2,709	2,698	2,800
November 27, 2025	2,709	2,716	2,716	2,723	2,705	2,700
November 26, 2025	2,705	2,718	2,718	2,721	2,673	3,700
November 25, 2025	2,699	2,705	2,705	2,710	2,660	7,800
November 21, 2025	2,610	2,700	2,700	2,700	2,610	6,500

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