LITALICO Inc. - 7366.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,308	1,318	1,318	1,334	1,307	87,600
September 05, 2025	1,311	1,305	1,305	1,321	1,299	161,500
September 04, 2025	1,290	1,303	1,303	1,305	1,281	119,300
September 03, 2025	1,302	1,309	1,309	1,329	1,294	184,800
September 02, 2025	1,342	1,308	1,308	1,345	1,303	151,500
September 01, 2025	1,344	1,327	1,327	1,359	1,312	162,700
August 29, 2025	1,356	1,348	1,348	1,357	1,316	229,400
August 28, 2025	1,348	1,358	1,358	1,365	1,345	161,200
August 27, 2025	1,377	1,365	1,365	1,393	1,360	167,300
August 26, 2025	1,398	1,407	1,407	1,413	1,380	149,600
August 25, 2025	1,404	1,415	1,415	1,425	1,400	251,600
August 22, 2025	1,408	1,388	1,388	1,428	1,388	246,700
August 21, 2025	1,382	1,398	1,398	1,407	1,370	138,300
August 20, 2025	1,415	1,388	1,388	1,423	1,388	222,400
August 19, 2025	1,403	1,411	1,411	1,430	1,386	333,300
August 18, 2025	1,418	1,404	1,404	1,442	1,392	292,900
August 15, 2025	1,463	1,418	1,418	1,463	1,407	155,500
August 14, 2025	1,416	1,465	1,465	1,476	1,414	218,000
August 13, 2025	1,398	1,407	1,407	1,423	1,393	212,000
August 12, 2025	1,424	1,409	1,409	1,429	1,393	195,000
August 08, 2025	1,440	1,424	1,424	1,449	1,416	158,200
August 07, 2025	1,385	1,431	1,431	1,435	1,372	283,000
August 06, 2025	1,385	1,399	1,399	1,420	1,384	254,400
August 05, 2025	1,402	1,397	1,397	1,431	1,386	238,700
August 04, 2025	1,380	1,408	1,408	1,413	1,379	202,200
August 01, 2025	1,416	1,394	1,394	1,418	1,372	285,300
July 31, 2025	1,433	1,426	1,426	1,433	1,385	291,800
July 30, 2025	1,489	1,433	1,433	1,504	1,413	492,400
July 29, 2025	1,480	1,464	1,464	1,489	1,431	771,700
July 28, 2025	1,280	1,420	1,420	1,499	1,280	1.38M
July 25, 2025	1,275	1,276	1,276	1,294	1,272	146,200
July 24, 2025	1,280	1,289	1,289	1,295	1,275	126,600
July 23, 2025	1,246	1,259	1,259	1,262	1,240	152,500
July 22, 2025	1,220	1,234	1,234	1,247	1,210	93,900
July 18, 2025	1,256	1,219	1,219	1,263	1,210	90,800
July 17, 2025	1,244	1,251	1,251	1,271	1,244	72,200
July 16, 2025	1,254	1,255	1,255	1,266	1,241	78,000
July 15, 2025	1,278	1,260	1,260	1,282	1,260	69,100
July 14, 2025	1,298	1,267	1,267	1,298	1,263	65,200
July 11, 2025	1,302	1,288	1,288	1,314	1,280	124,800
July 10, 2025	1,283	1,315	1,315	1,318	1,267	157,300
July 09, 2025	1,273	1,279	1,279	1,284	1,272	71,600
July 08, 2025	1,266	1,280	1,280	1,285	1,256	89,600
July 07, 2025	1,272	1,265	1,265	1,279	1,256	139,800
July 04, 2025	1,278	1,271	1,271	1,297	1,271	63,200
July 03, 2025	1,265	1,278	1,278	1,278	1,252	137,700
July 02, 2025	1,253	1,261	1,261	1,273	1,253	81,100
July 01, 2025	1,265	1,252	1,252	1,270	1,245	83,300
June 30, 2025	1,250	1,265	1,265	1,268	1,250	81,400
June 27, 2025	1,252	1,245	1,245	1,260	1,234	99,000
June 26, 2025	1,274	1,252	1,252	1,280	1,248	79,200
June 25, 2025	1,259	1,274	1,274	1,277	1,223	101,200
June 24, 2025	1,220	1,251	1,251	1,262	1,215	102,500
June 23, 2025	1,215	1,209	1,209	1,219	1,200	85,000
June 20, 2025	1,225	1,216	1,216	1,246	1,209	250,200
June 19, 2025	1,234	1,225	1,225	1,239	1,224	68,100
June 18, 2025	1,238	1,237	1,237	1,243	1,228	95,000
June 17, 2025	1,250	1,240	1,240	1,255	1,238	92,000
June 16, 2025	1,258	1,250	1,250	1,260	1,242	134,400
June 13, 2025	1,267	1,249	1,249	1,279	1,245	82,200

LITALICO Inc. (7366.T) JPX