Land Business Co.,Ltd. - 8944.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	242	242	242	242	240	28,500
February 19, 2026	244	242	242	244	241	25,500
February 18, 2026	242	244	244	246	238	117,800
February 17, 2026	247	242	242	247	237	128,800
February 16, 2026	240	247	247	248	233	167,100
February 13, 2026	242	240	240	254	236	88,300
February 12, 2026	239	238	238	239	236	24,800
February 10, 2026	240	239	239	240	238	13,800
February 09, 2026	243	241	241	246	239	33,000
February 06, 2026	242	240	240	242	240	45,100
February 05, 2026	244	244	244	244	243	9,200
February 04, 2026	240	244	244	244	234	26,400
February 03, 2026	242	242	242	242	240	10,100
February 02, 2026	244	242	242	244	242	12,500
January 30, 2026	242	243	243	244	242	18,200
January 29, 2026	241	241	241	251	240	19,600
January 28, 2026	243	241	241	243	240	8,700
January 27, 2026	246	240	240	246	235	48,800
January 26, 2026	246	241	241	246	237	14,900
January 23, 2026	249	244	244	250	244	20,600
January 22, 2026	241	245	245	252	241	56,700
January 21, 2026	242	241	241	242	240	10,600
January 20, 2026	244	243	243	244	242	22,300
January 19, 2026	246	244	244	246	243	22,400
January 16, 2026	244	244	244	245	243	11,300
January 15, 2026	243	243	243	243	242	9,400
January 14, 2026	241	243	243	243	241	15,100
January 13, 2026	242	243	243	243	241	6,300
January 09, 2026	241	242	242	242	240	2,400
January 08, 2026	241	241	241	242	240	6,100
January 07, 2026	242	242	242	242	239	13,300
January 06, 2026	240	240	240	241	236	20,800
January 05, 2026	243	241	241	243	241	10,800
December 30, 2025	244	242	242	244	242	3,400
December 29, 2025	242	244	244	245	241	21,500
December 26, 2025	241	240	240	242	240	19,200
December 25, 2025	238	241	241	242	238	32,600
December 24, 2025	241	239	239	242	238	15,500
December 23, 2025	238	239	239	242	238	8,500
December 22, 2025	244	238	238	244	237	13,200
December 19, 2025	243	241	241	243	240	16,400
December 18, 2025	241	241	241	245	237	30,200
December 17, 2025	238	239	239	242	236	21,300
December 16, 2025	238	236	236	238	236	3,800
December 15, 2025	240	239	239	241	238	35,900
December 12, 2025	239	239	239	239	236	12,000
December 11, 2025	241	239	239	241	238	17,900
December 10, 2025	241	241	241	243	240	6,400
December 09, 2025	241	241	241	242	240	9,200
December 08, 2025	240	242	242	243	240	4,400
December 05, 2025	241	242	242	243	241	6,100
December 04, 2025	242	242	242	243	242	7,500
December 03, 2025	242	242	242	242	241	6,000
December 02, 2025	245	242	242	245	242	6,100
December 01, 2025	245	244	244	245	228	26,100
November 28, 2025	244	244	244	246	242	34,600
November 27, 2025	248	244	244	251	244	47,500
November 26, 2025	241	246	246	246	238	135,500
November 25, 2025	237	240	240	242	237	19,000
November 21, 2025	235	238	238	242	232	107,200

Land Business Co.,Ltd. (8944.T) JPX