Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Lacto Japan Co., Ltd. (3139.T)

Compare
3,565.00
+55.00
+(1.57%)
As of 1:00:28 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20253,510.003,645.003,510.003,565.003,565.0093,200
Apr 17, 20253,440.003,570.003,400.003,510.003,510.00214,200
Apr 16, 20253,425.003,530.003,335.003,420.003,420.00463,300
Apr 15, 20253,280.003,365.003,260.003,365.003,365.00262,600
Apr 14, 20252,909.002,910.002,860.002,862.002,862.0052,400
Apr 11, 20252,870.002,897.002,830.002,897.002,897.0028,700
Apr 10, 20252,880.002,899.002,853.002,873.002,873.0061,400
Apr 9, 20252,782.002,805.002,719.002,792.002,792.0042,600
Apr 8, 20252,750.002,806.002,722.002,794.002,794.0047,300
Apr 7, 20252,656.002,728.002,590.002,664.002,664.0080,700
Apr 4, 20252,835.002,841.002,751.002,806.002,806.0050,200
Apr 3, 20252,852.002,882.002,840.002,867.002,867.0037,100
Apr 2, 20252,931.002,938.002,910.002,926.002,926.0021,900
Apr 1, 20252,964.002,989.002,932.002,933.002,933.0019,700
Mar 31, 20252,986.002,986.002,928.002,951.002,951.0025,800
Mar 28, 20252,974.003,010.002,962.002,988.002,988.0028,000
Mar 27, 20252,943.002,969.002,935.002,967.002,967.0027,100
Mar 26, 20252,970.002,986.002,945.002,974.002,974.0026,000
Mar 25, 20252,965.002,968.002,941.002,968.002,968.0015,300
Mar 24, 20252,983.002,986.002,933.002,965.002,965.0017,600
Mar 21, 20252,975.002,978.002,947.002,956.002,956.0016,200
Mar 19, 20252,985.002,985.002,945.002,945.002,945.0015,500
Mar 18, 20252,920.002,970.002,910.002,970.002,970.0030,600
Mar 17, 20252,926.002,935.002,922.002,928.002,928.0012,100
Mar 14, 20252,876.002,922.002,853.002,920.002,920.0025,200
Mar 13, 20252,847.002,884.002,830.002,879.002,879.0019,400
Mar 12, 20252,830.002,865.002,820.002,856.002,856.0039,100
Mar 11, 20252,870.002,878.002,816.002,834.002,834.0029,000
Mar 10, 20252,880.002,907.002,868.002,880.002,880.0022,600
Mar 7, 20252,897.002,899.002,868.002,889.002,889.0019,500
Mar 6, 20252,900.002,915.002,889.002,897.002,897.0022,400
Mar 5, 20252,899.002,899.002,850.002,889.002,889.0025,100
Mar 4, 20252,894.002,918.002,867.002,899.002,899.0038,100
Mar 3, 20252,886.002,929.002,862.002,923.002,923.0039,400
Feb 28, 20252,864.002,882.002,831.002,869.002,869.0036,300
Feb 27, 20252,815.002,869.002,815.002,858.002,858.0024,100
Feb 26, 20252,844.002,866.002,802.002,815.002,815.0035,500
Feb 25, 20252,840.002,861.002,830.002,845.002,845.0024,200
Feb 21, 20252,859.002,874.002,826.002,851.002,851.0031,400
Feb 20, 20252,857.002,907.002,823.002,876.002,876.0065,900
Feb 19, 20252,903.002,914.002,857.002,857.002,857.0036,800
Feb 18, 20252,920.002,928.002,896.002,903.002,903.0022,500
Feb 17, 20252,944.002,955.002,909.002,919.002,919.0018,300
Feb 14, 20252,980.002,980.002,926.002,933.002,933.0029,600
Feb 13, 20252,945.002,986.002,940.002,980.002,980.0033,300
Feb 12, 20252,981.003,020.002,936.002,937.002,937.0046,000
Feb 10, 20252,920.002,997.002,895.002,978.002,978.0063,300
Feb 7, 20252,972.002,997.002,945.002,945.002,945.0046,500
Feb 6, 20253,025.003,040.002,970.002,971.002,971.0036,800
Feb 5, 20253,060.003,065.003,010.003,015.003,015.0048,300
Feb 4, 20253,095.003,100.003,010.003,010.003,010.0047,800
Feb 3, 20253,110.003,155.003,090.003,090.003,090.0069,300
Jan 31, 20253,200.003,205.003,115.003,115.003,115.0082,600
Jan 30, 20253,260.003,285.003,185.003,200.003,200.00120,800
Jan 29, 20253,185.003,345.003,185.003,315.003,315.00302,900
Jan 28, 20252,987.003,000.002,940.002,951.002,951.0046,500
Jan 27, 20252,985.003,000.002,946.002,971.002,971.0046,400
Jan 24, 20252,940.003,070.002,940.003,015.003,015.0078,800
Jan 23, 20252,968.003,010.002,923.002,940.002,940.0062,600
Jan 22, 20252,980.003,010.002,918.002,968.002,968.0069,900
Jan 21, 20252,913.002,965.002,907.002,965.002,965.0074,000
Jan 20, 20252,982.002,994.002,907.002,924.002,924.0085,500
Jan 17, 20252,890.002,998.002,871.002,982.002,982.00127,100
Jan 16, 20252,840.002,925.002,810.002,915.002,915.00150,400
Jan 15, 20252,752.002,875.002,752.002,829.002,829.00332,300
Jan 14, 20252,620.002,623.002,536.002,552.002,552.00150,900
Jan 10, 20252,554.002,582.002,536.002,576.002,576.0059,700
Jan 9, 20252,582.002,582.002,536.002,563.002,563.0063,500
Jan 8, 20252,642.002,642.002,579.002,585.002,585.0066,800
Jan 7, 20252,685.002,688.002,621.002,621.002,621.0053,900
Jan 6, 20252,703.002,705.002,651.002,659.002,659.0078,300
Dec 30, 20242,690.002,699.002,672.002,691.002,691.0046,200
Dec 27, 20242,693.002,704.002,682.002,696.002,696.0029,500
Dec 26, 20242,684.002,703.002,670.002,700.002,700.0043,300
Dec 25, 20242,720.002,727.002,665.002,667.002,667.0036,800
Dec 24, 20242,701.002,708.002,660.002,680.002,680.0039,600
Dec 23, 20242,701.002,709.002,671.002,675.002,675.0040,800
Dec 20, 20242,714.002,728.002,701.002,719.002,719.0051,400
Dec 19, 20242,696.002,732.002,696.002,720.002,720.0040,500
Dec 18, 20242,695.002,736.002,691.002,706.002,706.0037,900
Dec 17, 20242,724.002,754.002,688.002,690.002,690.0067,000
Dec 16, 20242,768.002,768.002,740.002,754.002,754.0023,000
Dec 13, 20242,751.002,771.002,730.002,756.002,756.0040,000
Dec 12, 20242,778.002,804.002,763.002,773.002,773.0031,900
Dec 11, 20242,769.002,823.002,759.002,789.002,789.0039,400
Dec 10, 20242,831.002,832.002,754.002,770.002,770.0065,900
Dec 9, 20242,887.002,897.002,849.002,852.002,852.0038,200
Dec 6, 20242,917.002,917.002,859.002,876.002,876.0048,200
Dec 5, 20242,878.002,920.002,870.002,914.002,914.0040,300
Dec 4, 20242,870.002,878.002,847.002,871.002,871.0046,800
Dec 3, 20242,880.002,888.002,831.002,874.002,874.0078,900
Dec 2, 20242,860.002,937.002,857.002,903.002,903.00101,600
Nov 29, 20242,831.002,931.002,810.002,882.002,882.00118,700
Nov 28, 2024 49 Dividend
Nov 28, 20242,683.002,860.002,679.002,842.002,842.00404,800
Nov 27, 20242,721.002,748.002,714.002,745.002,696.00393,800
Nov 26, 20242,772.002,784.002,737.002,750.002,700.91130,600
Nov 25, 20242,783.002,800.002,772.002,772.002,722.5276,200
Nov 22, 20242,770.002,779.002,745.002,769.002,719.5760,700
Nov 21, 20242,788.002,804.002,749.002,769.002,719.57101,500
Nov 20, 20242,812.002,820.002,784.002,788.002,738.2375,800
Nov 19, 20242,764.002,799.002,764.002,781.002,731.3688,400
Nov 18, 20242,779.002,801.002,745.002,753.002,703.8659,700
Nov 15, 20242,759.002,775.002,724.002,748.002,698.9563,300
Nov 14, 20242,767.002,773.002,741.002,741.002,692.0746,300
Nov 13, 20242,769.002,778.002,755.002,760.002,710.7352,700
Nov 12, 20242,787.002,807.002,759.002,765.002,715.6465,600
Nov 11, 20242,810.002,812.002,765.002,784.002,734.30122,000
Nov 8, 20242,840.002,865.002,808.002,815.002,764.75124,400
Nov 7, 20242,816.002,856.002,810.002,850.002,799.1387,300
Nov 6, 20242,794.002,839.002,780.002,807.002,756.8939,000
Nov 5, 20242,769.002,793.002,758.002,776.002,726.4541,700
Nov 1, 20242,760.002,779.002,759.002,762.002,712.7049,600
Oct 31, 20242,748.002,771.002,744.002,759.002,709.7597,700
Oct 30, 20242,761.002,761.002,724.002,743.002,694.04135,200
Oct 29, 20242,684.002,766.002,684.002,766.002,716.63112,600
Oct 28, 20242,686.002,733.002,680.002,683.002,635.11156,100
Oct 25, 20242,750.002,751.002,681.002,686.002,638.05103,200
Oct 24, 20242,701.002,764.002,687.002,758.002,708.7792,900
Oct 23, 20242,744.002,755.002,709.002,709.002,660.6472,000
Oct 22, 20242,805.002,815.002,748.002,759.002,709.7593,500
Oct 21, 20242,841.002,844.002,815.002,832.002,781.4573,300
Oct 18, 20242,875.002,877.002,825.002,839.002,788.3264,800
Oct 17, 20242,870.002,899.002,844.002,852.002,801.0984,400
Oct 16, 20242,902.003,015.002,880.002,884.002,832.52180,700
Oct 15, 20242,936.002,967.002,889.002,908.002,856.09110,700
Oct 11, 20242,851.002,868.002,839.002,857.002,806.0045,100
Oct 10, 20242,885.002,890.002,841.002,850.002,799.1350,000
Oct 9, 20242,888.002,900.002,865.002,880.002,828.5944,300
Oct 8, 20242,960.002,960.002,870.002,885.002,833.5064,800
Oct 7, 20242,965.002,980.002,933.002,964.002,911.0940,800
Oct 4, 20242,914.002,977.002,913.002,959.002,906.1835,300
Oct 3, 20242,964.002,966.002,909.002,913.002,861.0023,000
Oct 2, 20242,952.002,995.002,914.002,914.002,861.9840,400
Oct 1, 20242,971.002,983.002,940.002,983.002,929.7527,400
Sep 30, 20242,966.003,015.002,951.002,974.002,920.9132,300
Sep 27, 20243,040.003,040.002,996.002,996.002,942.5237,100
Sep 26, 20242,936.003,020.002,925.003,020.002,966.0934,900
Sep 25, 20242,997.002,997.002,934.002,956.002,903.2317,000
Sep 24, 20242,978.002,981.002,946.002,947.002,894.3919,400
Sep 20, 20242,925.002,975.002,924.002,959.002,906.1827,700
Sep 19, 20242,954.002,962.002,897.002,921.002,868.8655,300
Sep 18, 20242,918.002,969.002,918.002,954.002,901.2729,400
Sep 17, 20242,873.002,914.002,860.002,909.002,857.0740,100
Sep 13, 20242,866.002,900.002,850.002,851.002,800.1144,100
Sep 12, 20242,890.002,913.002,866.002,904.002,852.1642,900
Sep 11, 20242,951.002,951.002,845.002,859.002,807.9738,600
Sep 10, 20242,970.002,984.002,942.002,960.002,907.1631,800
Sep 9, 20242,980.002,995.002,948.002,970.002,916.9837,600
Sep 6, 20243,090.003,135.003,005.003,020.002,966.0940,600
Sep 5, 20243,105.003,135.003,075.003,090.003,034.8438,800
Sep 4, 20243,125.003,195.003,100.003,120.003,064.3142,700
Sep 3, 20243,130.003,190.003,125.003,155.003,098.6842,200
Sep 2, 20243,100.003,125.003,070.003,120.003,064.3139,200
Aug 30, 20243,165.003,165.003,105.003,125.003,069.2238,000
Aug 29, 20243,175.003,205.003,135.003,185.003,128.1546,700
Aug 28, 20243,260.003,265.003,100.003,165.003,108.5079,000
Aug 27, 20243,160.003,235.003,150.003,235.003,177.25105,800
Aug 26, 20243,075.003,185.003,050.003,155.003,098.6898,800
Aug 23, 20243,015.003,025.002,991.003,025.002,971.0029,800
Aug 22, 20243,030.003,035.002,999.003,035.002,980.8233,800
Aug 21, 20243,075.003,080.003,015.003,035.002,980.8216,800
Aug 20, 20243,025.003,080.003,010.003,080.003,025.0237,100
Aug 19, 20243,040.003,065.003,010.003,020.002,966.0928,700
Aug 16, 20243,035.003,035.002,986.003,025.002,971.0035,700
Aug 15, 20243,025.003,060.002,996.003,020.002,966.0929,800
Aug 14, 20243,020.003,035.002,981.003,000.002,946.4529,100
Aug 13, 20242,984.003,035.002,941.003,015.002,961.1850,800
Aug 9, 20243,015.003,050.002,924.002,962.002,909.1364,400
Aug 8, 20242,875.003,085.002,867.003,040.002,985.7391,800
Aug 7, 20242,884.002,977.002,828.002,925.002,872.7968,900
Aug 6, 20242,871.002,897.002,793.002,869.002,817.7961,000
Aug 5, 20242,766.002,814.002,613.002,693.002,644.93127,900
Aug 2, 20242,884.002,944.002,798.002,798.002,748.0580,800
Aug 1, 20242,984.003,025.002,871.002,934.002,881.6362,900
Jul 31, 20242,993.003,005.002,966.002,984.002,930.7334,400
Jul 30, 20243,095.003,100.002,966.002,999.002,945.47104,500
Jul 29, 20242,938.002,950.002,922.002,940.002,887.5221,700
Jul 26, 20243,000.003,000.002,922.002,929.002,876.7253,400
Jul 25, 20243,000.003,045.002,971.003,020.002,966.0952,400
Jul 24, 20243,035.003,065.003,005.003,020.002,966.0965,000
Jul 23, 20243,040.003,055.002,965.002,984.002,930.7357,200
Jul 22, 20243,020.003,075.002,999.003,015.002,961.1854,700
Jul 19, 20242,954.002,999.002,940.002,993.002,939.5747,000
Jul 18, 20243,010.003,075.002,991.003,010.002,956.2775,600
Jul 17, 20243,065.003,075.002,936.002,959.002,906.18134,700
Jul 16, 20243,160.003,200.003,050.003,075.003,020.11322,700
Jul 12, 20242,800.002,809.002,738.002,802.002,751.98102,200
Jul 11, 20242,798.002,800.002,748.002,778.002,728.4133,700
Jul 10, 20242,837.002,837.002,738.002,761.002,711.7143,600
Jul 9, 20242,840.002,857.002,825.002,837.002,786.3646,200
Jul 8, 20242,816.002,862.002,816.002,838.002,787.3433,200
Jul 5, 20242,835.002,835.002,795.002,815.002,764.7515,600
Jul 4, 20242,801.002,836.002,795.002,803.002,752.9621,500
Jul 3, 20242,799.002,820.002,780.002,800.002,750.0223,500
Jul 2, 20242,796.002,826.002,784.002,790.002,740.2032,200
Jul 1, 20242,810.002,810.002,764.002,780.002,730.3835,200
Jun 28, 20242,905.002,905.002,773.002,780.002,730.3857,700
Jun 27, 20242,840.002,905.002,840.002,873.002,821.7248,200
Jun 26, 20242,835.002,838.002,794.002,826.002,775.5549,900
Jun 25, 20242,779.002,844.002,779.002,823.002,772.6130,700
Jun 24, 20242,782.002,821.002,746.002,784.002,734.3065,300
Jun 21, 20242,913.002,919.002,768.002,801.002,751.0067,700
Jun 20, 20242,965.002,970.002,885.002,913.002,861.0029,600
Jun 19, 20242,938.002,959.002,930.002,940.002,887.5230,700
Jun 18, 20242,946.002,962.002,904.002,908.002,856.0919,800
Jun 17, 20242,900.002,927.002,823.002,926.002,873.7741,900
Jun 14, 20242,845.002,914.002,832.002,900.002,848.2350,500
Jun 13, 20242,877.002,877.002,822.002,842.002,791.2724,700
Jun 12, 20242,923.002,933.002,875.002,877.002,825.6413,900
Jun 11, 20242,928.002,969.002,915.002,918.002,865.9135,800
Jun 10, 20242,897.002,909.002,869.002,898.002,846.2734,100
Jun 7, 20242,887.002,888.002,841.002,868.002,816.8016,800
Jun 6, 20242,882.002,917.002,873.002,887.002,835.4747,600
Jun 5, 20242,860.002,883.002,840.002,850.002,799.1354,600
Jun 4, 20242,850.002,859.002,826.002,847.002,796.1841,000
Jun 3, 20242,867.002,867.002,818.002,842.002,791.2745,800
May 31, 20242,855.002,890.002,820.002,844.002,793.2356,400
May 30, 2024 31 Dividend
May 30, 20242,706.002,835.002,681.002,827.002,776.54108,500
May 29, 20242,679.002,748.002,679.002,743.002,663.59110,000
May 28, 20242,704.002,721.002,620.002,665.002,587.8545,800
May 27, 20242,716.002,727.002,633.002,699.002,620.8634,100
May 24, 20242,725.002,743.002,698.002,698.002,619.8925,900
May 23, 20242,722.002,741.002,676.002,721.002,642.2337,600
May 22, 20242,685.002,719.002,681.002,707.002,628.6329,500
May 21, 20242,707.002,734.002,686.002,695.002,616.9830,900
May 20, 20242,730.002,731.002,688.002,694.002,616.0134,900
May 17, 20242,660.002,728.002,630.002,728.002,649.0247,600
May 16, 20242,672.002,684.002,649.002,659.002,582.0233,500
May 15, 20242,680.002,682.002,632.002,632.002,555.8025,400
May 14, 20242,696.002,710.002,671.002,672.002,594.6431,400
May 13, 20242,699.002,699.002,635.002,655.002,578.1435,200
May 10, 20242,723.002,728.002,690.002,707.002,628.6355,300
May 9, 20242,661.002,703.002,619.002,696.002,617.9554,200
May 8, 20242,611.002,670.002,611.002,634.002,557.7424,700
May 7, 20242,658.002,658.002,603.002,603.002,527.6419,600
May 2, 20242,670.002,670.002,602.002,618.002,542.2136,800
May 1, 20242,710.002,733.002,653.002,670.002,592.7058,000
Apr 30, 20242,582.002,634.002,532.002,610.002,534.4475,900
Apr 26, 20242,536.002,544.002,511.002,534.002,460.6424,300
Apr 25, 20242,533.002,552.002,510.002,536.002,462.5828,500
Apr 24, 20242,536.002,551.002,505.002,526.002,452.8728,000
Apr 23, 20242,554.002,560.002,517.002,534.002,460.6429,300
Apr 22, 20242,442.002,557.002,432.002,555.002,481.0353,600
Apr 19, 20242,473.002,500.002,400.002,440.002,369.3642,900
Apr 18, 20242,435.002,525.002,351.002,473.002,401.4154,200