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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	239	235	235	239	231	26,800
November 19, 2025	234	236	236	236	234	4,300
November 18, 2025	239	234	234	239	233	29,500
November 17, 2025	249	240	240	249	240	36,500
November 14, 2025	244	243	243	244	241	9,800
November 13, 2025	241	245	245	249	238	37,500
November 12, 2025	238	238	238	240	235	23,800
November 11, 2025	237	236	236	237	235	10,400
November 10, 2025	233	235	235	236	233	25,300
November 07, 2025	233	232	232	233	232	1,100
November 06, 2025	231	233	233	235	230	8,900
November 05, 2025	232	232	232	232	232	3,600
November 04, 2025	232	232	232	236	229	32,200
October 31, 2025	233	232	232	235	232	11,000
October 30, 2025	231	234	234	235	231	9,600
October 29, 2025	237	233	233	237	233	22,400
October 28, 2025	236	236	236	237	235	8,200
October 27, 2025	235	237	237	238	235	9,200
October 24, 2025	235	235	235	237	234	19,300
October 23, 2025	235	235	235	235	233	12,300
October 22, 2025	234	236	236	237	233	17,900
October 21, 2025	237	235	235	238	234	27,000
October 20, 2025	236	235	235	237	235	22,600
October 17, 2025	236	239	239	239	231	15,500
October 16, 2025	236	235	235	236	232	15,600
October 15, 2025	235	235	235	237	235	8,100
October 14, 2025	233	237	237	239	233	32,900
October 10, 2025	240	236	236	240	235	46,900
October 09, 2025	241	240	240	241	240	10,500
October 08, 2025	241	240	240	241	238	14,600
October 07, 2025	240	240	240	241	238	18,900
October 06, 2025	242	240	240	246	240	40,800
October 03, 2025	238	240	240	240	236	40,000
October 02, 2025	233	235	235	236	233	19,400
October 01, 2025	238	234	234	238	233	49,600
September 30, 2025	240	239	239	241	237	34,600
September 29, 2025	245	240	240	245	238	68,600
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

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