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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,617	2,649	2,649	2,657	2,607	3,200
November 06, 2025	2,637	2,617	2,617	2,645	2,617	5,100
November 05, 2025	2,675	2,637	2,637	2,677	2,635	7,600
November 04, 2025	2,638	2,661	2,661	2,679	2,638	7,000
October 31, 2025	2,602	2,638	2,638	2,638	2,578	9,300
October 30, 2025	2,649	2,602	2,602	2,654	2,602	11,400
October 29, 2025	2,672	2,649	2,649	2,679	2,649	4,300
October 28, 2025	2,721	2,671	2,671	2,721	2,671	6,400
October 27, 2025	2,701	2,725	2,725	2,725	2,701	4,600
October 24, 2025	2,715	2,701	2,701	2,719	2,701	4,400
October 23, 2025	2,709	2,715	2,715	2,718	2,704	3,100
October 22, 2025	2,708	2,709	2,709	2,723	2,708	2,000
October 21, 2025	2,717	2,701	2,701	2,717	2,695	4,800
October 20, 2025	2,728	2,726	2,726	2,735	2,724	5,200
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

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