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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	237	240	240	243	237	142,700
September 25, 2025	244	244	244	249	237	209,900
September 24, 2025	244	245	245	248	234	245,600
September 22, 2025	241	244	244	247	230	509,000
September 19, 2025	262	251	251	283	242	2.6M
September 18, 2025	216	217	217	217	216	12,100
September 17, 2025	216	217	217	217	216	16,600
September 16, 2025	221	217	217	221	216	29,900
September 12, 2025	216	219	219	219	216	34,000
September 11, 2025	215	215	215	217	213	13,200
September 10, 2025	217	215	215	217	213	13,400
September 09, 2025	215	216	216	216	214	15,600
September 08, 2025	218	215	215	219	212	51,200
September 05, 2025	212	213	213	214	212	15,900
September 04, 2025	217	213	213	218	207	30,200
September 03, 2025	217	217	217	219	214	38,600
September 02, 2025	212	217	217	219	212	46,000
September 01, 2025	213	213	213	213	211	16,200
August 29, 2025	208	213	213	214	208	47,100
August 28, 2025	207	208	208	208	205	13,900
August 27, 2025	207	207	207	207	205	13,000
August 26, 2025	207	207	207	207	205	8,000
August 25, 2025	206	207	207	207	205	18,600
August 22, 2025	206	207	207	207	205	18,500
August 21, 2025	205	207	207	208	203	37,700
August 20, 2025	205	203	203	205	203	14,600
August 19, 2025	204	204	204	204	200	21,800
August 18, 2025	204	206	206	206	201	45,200
August 15, 2025	203	202	202	203	202	13,500
August 14, 2025	201	203	203	205	201	18,000
August 13, 2025	201	203	203	203	201	4,800
August 12, 2025	201	202	202	203	200	29,500
August 08, 2025	199	201	201	203	199	13,400
August 07, 2025	202	199	199	203	198	27,500
August 06, 2025	203	202	202	203	196	46,100
August 05, 2025	202	202	202	204	198	37,600
August 04, 2025	199	201	201	201	195	108,800
August 01, 2025	207	210	210	213	206	144,100
July 31, 2025	204	205	205	205	202	29,300
July 30, 2025	205	205	205	205	204	8,200
July 29, 2025	206	203	203	207	202	31,300
July 28, 2025	206	206	206	207	204	17,000
July 25, 2025	201	205	205	206	201	43,500
July 24, 2025	200	202	202	202	199	27,500
July 23, 2025	198	199	199	200	198	10,700
July 22, 2025	200	198	198	200	195	23,100
July 18, 2025	199	199	199	200	198	8,700
July 17, 2025	200	200	200	201	199	7,800
July 16, 2025	201	200	200	201	198	3,900
July 15, 2025	200	199	199	200	198	8,800
July 14, 2025	199	199	199	200	198	5,500
July 11, 2025	200	200	200	201	200	9,200
July 10, 2025	202	201	201	202	199	6,400
July 09, 2025	200	200	200	202	200	11,200
July 08, 2025	196	198	198	199	196	6,400
July 07, 2025	197	196	196	200	196	4,500
July 04, 2025	201	197	197	201	189	59,800
July 03, 2025	201	201	201	201	199	5,900
July 02, 2025	200	199	199	201	199	38,800
July 01, 2025	198	198	198	201	198	27,900

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