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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,526	2,523	2,523	2,530	2,523	2,800
July 17, 2025	2,535	2,526	2,526	2,535	2,520	3,700
July 16, 2025	2,560	2,544	2,544	2,560	2,540	10,400
July 15, 2025	2,559	2,542	2,542	2,567	2,542	11,000
July 14, 2025	2,538	2,538	2,538	2,550	2,523	6,400
July 11, 2025	2,516	2,522	2,522	2,536	2,516	4,100
July 10, 2025	2,538	2,515	2,515	2,538	2,515	9,500
July 09, 2025	2,542	2,531	2,531	2,544	2,531	5,300
July 08, 2025	2,538	2,545	2,545	2,545	2,530	14,200
July 07, 2025	2,501	2,515	2,515	2,515	2,497	6,200
July 04, 2025	2,496	2,507	2,507	2,515	2,496	5,800
July 03, 2025	2,490	2,491	2,491	2,491	2,479	3,400
July 02, 2025	2,488	2,481	2,481	2,500	2,481	6,100
July 01, 2025	2,495	2,488	2,488	2,500	2,488	4,100
June 30, 2025	2,520	2,495	2,495	2,520	2,495	5,800
June 27, 2025	2,487	2,524	2,524	2,524	2,482	11,800
June 26, 2025	2,459	2,478	2,478	2,480	2,459	6,200
June 25, 2025	2,459	2,457	2,457	2,459	2,445	5,500
June 24, 2025	2,460	2,447	2,447	2,462	2,447	2,700
June 23, 2025	2,456	2,450	2,450	2,461	2,449	4,900
June 20, 2025	2,461	2,461	2,461	2,469	2,460	3,300
June 19, 2025	2,473	2,465	2,465	2,473	2,461	3,900
June 18, 2025	2,466	2,471	2,471	2,474	2,466	2,500
June 17, 2025	2,459	2,466	2,466	2,479	2,459	5,900
June 16, 2025	2,451	2,459	2,459	2,462	2,451	7,100
June 13, 2025	2,428	2,441	2,441	2,441	2,422	7,000
June 12, 2025	2,427	2,430	2,430	2,442	2,422	7,800
June 11, 2025	2,431	2,431	2,431	2,432	2,422	7,000
June 10, 2025	2,439	2,434	2,434	2,439	2,431	5,100
June 09, 2025	2,445	2,439	2,439	2,450	2,439	4,200
June 06, 2025	2,448	2,444	2,444	2,453	2,439	4,200
June 05, 2025	2,444	2,448	2,448	2,451	2,436	5,000
June 04, 2025	2,441	2,437	2,437	2,450	2,435	3,600
June 03, 2025	2,449	2,441	2,441	2,454	2,440	4,300
June 02, 2025	2,451	2,449	2,449	2,464	2,444	7,000
May 30, 2025	2,451	2,451	2,451	2,464	2,449	3,500
May 29, 2025	2,439	2,456	2,456	2,465	2,439	8,900
May 28, 2025	2,431	2,439	2,439	2,449	2,426	8,400
May 27, 2025	2,435	2,428	2,428	2,435	2,422	5,600
May 26, 2025	2,448	2,435	2,435	2,448	2,434	4,700
May 23, 2025	2,435	2,448	2,448	2,458	2,432	8,000

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