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

Tokyo - Delayed Quote JPY

Taisei Lamick Group Head Quarter & Innovation Co.,Ltd. (4994.T)

Compare
2,424.00
+64.00
+(2.71%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20252,382.002,427.002,380.002,424.002,424.007,700
Apr 17, 20252,351.002,363.002,350.002,360.002,360.006,600
Apr 16, 20252,374.002,374.002,350.002,352.002,352.005,500
Apr 15, 20252,387.002,390.002,366.002,366.002,366.005,200
Apr 14, 20252,383.002,383.002,360.002,369.002,369.008,600
Apr 11, 20252,370.002,370.002,313.002,368.002,368.007,800
Apr 10, 20252,377.002,388.002,345.002,372.002,372.0011,300
Apr 9, 20252,308.002,329.002,271.002,285.002,285.0021,100
Apr 8, 20252,299.002,368.002,299.002,327.002,327.0017,700
Apr 7, 20252,298.002,304.002,234.002,256.002,256.0036,400
Apr 4, 20252,441.002,443.002,361.002,377.002,377.0032,300
Apr 3, 20252,450.002,476.002,432.002,455.002,455.0014,000
Apr 2, 20252,501.002,501.002,468.002,471.002,471.008,900
Apr 1, 20252,488.002,510.002,484.002,488.002,488.009,800
Mar 31, 20252,520.002,525.002,488.002,488.002,488.0015,200
Mar 28, 2025 37 Dividend
Mar 28, 20252,550.002,550.002,517.002,522.002,522.0019,800
Mar 27, 20252,589.002,609.002,584.002,597.002,560.0025,900
Mar 26, 20252,593.002,601.002,582.002,595.002,558.0313,900
Mar 25, 20252,552.002,596.002,552.002,593.002,556.0616,000
Mar 24, 20252,572.002,574.002,541.002,552.002,515.6432,600
Mar 21, 20252,576.002,648.002,533.002,533.002,496.91225,700
Mar 19, 20252,560.002,574.002,560.002,569.002,532.4013,300
Mar 18, 20252,568.002,582.002,567.002,568.002,531.419,000
Mar 17, 20252,578.002,584.002,565.002,575.002,538.3117,300
Mar 14, 20252,555.002,577.002,551.002,577.002,540.2811,400
Mar 13, 20252,573.002,573.002,551.002,570.002,533.387,900
Mar 12, 20252,552.002,573.002,550.002,573.002,536.347,600
Mar 11, 20252,556.002,556.002,530.002,552.002,515.6410,100
Mar 10, 20252,571.002,574.002,558.002,562.002,525.5010,900
Mar 7, 20252,571.002,579.002,543.002,568.002,531.419,000
Mar 6, 20252,556.002,578.002,550.002,578.002,541.279,000
Mar 5, 20252,557.002,563.002,544.002,547.002,510.716,700
Mar 4, 20252,552.002,563.002,541.002,541.002,504.808,600
Mar 3, 20252,546.002,561.002,535.002,555.002,518.608,600
Feb 28, 20252,526.002,548.002,515.002,524.002,488.049,100
Feb 27, 20252,491.002,539.002,491.002,539.002,502.838,400
Feb 26, 20252,491.002,510.002,489.002,491.002,455.5111,500
Feb 25, 20252,501.002,518.002,487.002,492.002,456.5010,700
Feb 21, 20252,500.002,505.002,480.002,482.002,446.6418,500
Feb 20, 20252,520.002,520.002,500.002,500.002,464.388,100
Feb 19, 20252,547.002,560.002,520.002,520.002,484.109,900
Feb 18, 20252,548.002,565.002,547.002,547.002,510.717,300
Feb 17, 20252,568.002,570.002,545.002,547.002,510.718,400
Feb 14, 20252,593.002,593.002,550.002,550.002,513.678,400
Feb 13, 20252,583.002,591.002,568.002,573.002,536.346,700
Feb 12, 20252,593.002,605.002,560.002,560.002,523.5319,600
Feb 10, 20252,530.002,591.002,530.002,562.002,525.5028,600
Feb 7, 20252,519.002,530.002,509.002,530.002,493.956,300
Feb 6, 20252,521.002,530.002,507.002,507.002,471.287,300
Feb 5, 20252,502.002,533.002,502.002,521.002,485.086,000
Feb 4, 20252,528.002,538.002,500.002,500.002,464.387,000
Feb 3, 20252,528.002,538.002,502.002,502.002,466.3511,100
Jan 31, 20252,531.002,538.002,508.002,528.002,491.985,400
Jan 30, 20252,542.002,543.002,525.002,531.002,494.945,900
Jan 29, 20252,567.002,570.002,540.002,553.002,516.639,000
Jan 28, 20252,550.002,578.002,550.002,552.002,515.646,700
Jan 27, 20252,541.002,572.002,541.002,560.002,523.535,600
Jan 24, 20252,548.002,559.002,532.002,540.002,503.818,700
Jan 23, 20252,542.002,548.002,534.002,548.002,511.706,000
Jan 22, 20252,542.002,548.002,537.002,540.002,503.816,500
Jan 21, 20252,536.002,552.002,524.002,548.002,511.706,300
Jan 20, 20252,528.002,536.002,518.002,536.002,499.875,700
Jan 17, 20252,522.002,522.002,491.002,505.002,469.318,700
Jan 16, 20252,498.002,528.002,498.002,522.002,486.0715,200
Jan 15, 20252,478.002,502.002,470.002,498.002,462.4133,300
Jan 14, 20252,475.002,481.002,464.002,480.002,444.6716,400
Jan 10, 20252,489.002,490.002,475.002,480.002,444.6712,800
Jan 9, 20252,498.002,498.002,477.002,483.002,447.6210,600
Jan 8, 20252,490.002,500.002,483.002,485.002,449.6011,900
Jan 7, 20252,484.002,486.002,474.002,478.002,442.7015,300
Jan 6, 20252,498.002,498.002,471.002,474.002,438.7514,900
Dec 30, 20242,497.002,513.002,475.002,475.002,439.7424,300
Dec 27, 20242,459.002,500.002,458.002,495.002,459.4517,000
Dec 26, 20242,439.002,461.002,439.002,450.002,415.0920,000
Dec 25, 20242,426.002,505.002,400.002,446.002,411.1561,200
Dec 24, 20242,424.002,428.002,412.002,415.002,380.5924,700
Dec 23, 20242,426.002,430.002,418.002,422.002,387.4923,800
Dec 20, 20242,446.002,456.002,423.002,423.002,388.4828,800
Dec 19, 20242,453.002,459.002,441.002,441.002,406.2225,500
Dec 18, 20242,480.002,480.002,459.002,459.002,423.9723,500
Dec 17, 20242,477.002,477.002,469.002,475.002,439.749,100
Dec 16, 20242,475.002,478.002,465.002,470.002,434.8114,200
Dec 13, 20242,490.002,490.002,461.002,464.002,428.9039,700
Dec 12, 20242,519.002,525.002,496.002,500.002,464.3820,800
Dec 11, 20242,519.002,530.002,510.002,510.002,474.2412,100
Dec 10, 20242,560.002,562.002,518.002,519.002,483.1118,600
Dec 9, 20242,536.002,555.002,535.002,552.002,515.649,100
Dec 6, 20242,508.002,536.002,505.002,536.002,499.8710,500
Dec 5, 20242,499.002,510.002,495.002,510.002,474.248,700
Dec 4, 20242,513.002,513.002,495.002,499.002,463.4018,100
Dec 3, 20242,511.002,517.002,506.002,517.002,481.149,900
Dec 2, 20242,505.002,518.002,505.002,505.002,469.318,800
Nov 29, 20242,524.002,524.002,505.002,505.002,469.3111,200
Nov 28, 20242,523.002,533.002,512.002,524.002,488.046,400
Nov 27, 20242,550.002,550.002,520.002,523.002,487.058,300
Nov 26, 20242,550.002,564.002,548.002,549.002,512.683,800
Nov 25, 20242,570.002,586.002,550.002,550.002,513.6717,700
Nov 22, 20242,561.002,568.002,552.002,568.002,531.416,600
Nov 21, 20242,565.002,565.002,552.002,552.002,515.642,600
Nov 20, 20242,566.002,566.002,553.002,560.002,523.533,600
Nov 19, 20242,541.002,560.002,541.002,560.002,523.5310,100
Nov 18, 20242,525.002,548.002,525.002,540.002,503.8112,300
Nov 15, 20242,517.002,532.002,505.002,517.002,481.1412,800
Nov 14, 20242,550.002,550.002,498.002,505.002,469.3133,400
Nov 13, 20242,595.002,595.002,500.002,546.002,509.7341,800
Nov 12, 20242,581.002,596.002,576.002,583.002,546.2012,300
Nov 11, 20242,561.002,638.002,561.002,575.002,538.3134,400
Nov 8, 20242,561.002,575.002,552.002,552.002,515.648,700
Nov 7, 20242,561.002,575.002,559.002,567.002,530.4310,500
Nov 6, 20242,565.002,570.002,558.002,561.002,524.5110,600
Nov 5, 20242,584.002,588.002,565.002,565.002,528.466,100
Nov 1, 20242,570.002,580.002,568.002,577.002,540.284,100
Oct 31, 20242,561.002,581.002,561.002,577.002,540.2811,500
Oct 30, 20242,598.002,598.002,551.002,551.002,514.6624,900
Oct 29, 20242,598.002,602.002,593.002,598.002,560.997,300
Oct 28, 20242,588.002,605.002,588.002,599.002,561.976,600
Oct 25, 20242,596.002,596.002,551.002,581.002,544.2315,900
Oct 24, 20242,605.002,605.002,589.002,594.002,557.0414,400
Oct 23, 20242,606.002,615.002,605.002,606.002,568.873,900
Oct 22, 20242,615.002,616.002,602.002,605.002,567.895,800
Oct 21, 20242,612.002,619.002,609.002,617.002,579.725,900
Oct 18, 20242,614.002,614.002,605.002,614.002,576.763,100
Oct 17, 20242,603.002,612.002,602.002,604.002,566.904,500
Oct 16, 20242,608.002,616.002,600.002,600.002,562.968,400
Oct 15, 20242,616.002,622.002,612.002,612.002,574.798,900
Oct 11, 20242,619.002,620.002,612.002,612.002,574.794,500
Oct 10, 20242,612.002,614.002,600.002,612.002,574.792,800
Oct 9, 20242,598.002,609.002,597.002,607.002,569.865,700
Oct 8, 20242,612.002,612.002,591.002,598.002,560.9915,600
Oct 7, 20242,619.002,622.002,613.002,613.002,575.7710,600
Oct 4, 20242,615.002,616.002,607.002,612.002,574.799,200
Oct 3, 20242,613.002,619.002,607.002,619.002,581.698,300
Oct 2, 20242,623.002,626.002,602.002,602.002,564.9316,100
Oct 1, 20242,645.002,645.002,616.002,618.002,580.7012,300
Sep 30, 20242,680.002,690.002,632.002,632.002,594.5015,300
Sep 27, 2024 33 Dividend
Sep 27, 20242,719.002,721.002,671.002,709.002,670.4010,700
Sep 26, 20242,686.002,752.002,683.002,752.002,680.2622,900
Sep 25, 20242,674.002,680.002,654.002,680.002,610.146,700
Sep 24, 20242,650.002,665.002,643.002,663.002,593.587,200
Sep 20, 20242,666.002,666.002,600.002,645.002,576.0515,400
Sep 19, 20242,658.002,661.002,643.002,660.002,590.666,200
Sep 18, 20242,665.002,672.002,631.002,658.002,588.716,500
Sep 17, 20242,661.002,672.002,655.002,665.002,595.537,500
Sep 13, 20242,680.002,680.002,665.002,672.002,602.358,000
Sep 12, 20242,691.002,691.002,671.002,680.002,610.144,300
Sep 11, 20242,700.002,700.002,653.002,665.002,595.536,600
Sep 10, 20242,678.002,685.002,673.002,685.002,615.012,700
Sep 9, 20242,671.002,687.002,671.002,678.002,608.194,900
Sep 6, 20242,690.002,693.002,672.002,685.002,615.015,700
Sep 5, 20242,680.002,698.002,680.002,690.002,619.884,000
Sep 4, 20242,690.002,707.002,680.002,680.002,610.145,900
Sep 3, 20242,695.002,700.002,691.002,700.002,629.624,600
Sep 2, 20242,693.002,693.002,682.002,686.002,615.985,500
Aug 30, 20242,693.002,697.002,689.002,697.002,626.703,500
Aug 29, 20242,694.002,697.002,682.002,693.002,622.806,700
Aug 28, 20242,699.002,699.002,686.002,694.002,623.772,600
Aug 27, 20242,694.002,707.002,690.002,700.002,629.623,800
Aug 26, 20242,693.002,698.002,689.002,691.002,620.855,300
Aug 23, 20242,703.002,703.002,693.002,693.002,622.804,100
Aug 22, 20242,686.002,698.002,682.002,689.002,618.903,700
Aug 21, 20242,675.002,687.002,667.002,676.002,606.243,100
Aug 20, 20242,677.002,694.002,652.002,675.002,605.273,300
Aug 19, 20242,690.002,691.002,651.002,651.002,581.897,200
Aug 16, 20242,662.002,672.002,655.002,672.002,602.358,000
Aug 15, 20242,652.002,667.002,650.002,661.002,591.637,300
Aug 14, 20242,654.002,657.002,650.002,657.002,587.745,200
Aug 13, 20242,670.002,670.002,645.002,647.002,578.009,200
Aug 9, 20242,670.002,699.002,635.002,645.002,576.059,700
Aug 8, 20242,626.002,678.002,620.002,630.002,561.447,300
Aug 7, 20242,661.002,661.002,600.002,626.002,557.5512,000
Aug 6, 20242,656.002,742.002,600.002,634.002,565.3415,400
Aug 5, 20242,689.002,689.002,475.002,481.002,416.3321,900
Aug 2, 20242,760.002,760.002,698.002,698.002,627.6721,700
Aug 1, 20242,800.002,819.002,754.002,756.002,684.1611,500
Jul 31, 20242,793.002,806.002,783.002,806.002,732.855,100
Jul 30, 20242,782.002,810.002,782.002,795.002,722.144,300
Jul 29, 20242,775.002,795.002,775.002,794.002,721.174,900
Jul 26, 20242,787.002,787.002,770.002,770.002,697.7910,400
Jul 25, 20242,797.002,801.002,786.002,787.002,714.356,200
Jul 24, 20242,815.002,815.002,790.002,792.002,719.2210,300
Jul 23, 20242,811.002,827.002,805.002,812.002,738.704,400
Jul 22, 20242,835.002,838.002,811.002,811.002,737.727,000
Jul 19, 20242,837.002,839.002,822.002,825.002,751.365,200
Jul 18, 20242,827.002,839.002,827.002,832.002,758.183,500
Jul 17, 20242,827.002,839.002,827.002,832.002,758.184,300
Jul 16, 20242,839.002,839.002,830.002,832.002,758.187,200
Jul 12, 20242,834.002,837.002,826.002,836.002,762.076,700
Jul 11, 20242,829.002,832.002,812.002,832.002,758.186,000
Jul 10, 20242,815.002,828.002,812.002,812.002,738.705,800
Jul 9, 20242,844.002,844.002,814.002,814.002,740.657,900
Jul 8, 20242,858.002,881.002,822.002,823.002,749.4111,700
Jul 5, 20242,843.002,843.002,826.002,835.002,761.105,000
Jul 4, 20242,841.002,843.002,831.002,843.002,768.894,400
Jul 3, 20242,842.002,842.002,821.002,831.002,757.204,200
Jul 2, 20242,848.002,848.002,820.002,822.002,748.445,900
Jul 1, 20242,849.002,849.002,822.002,834.002,760.124,500
Jun 28, 20242,849.002,849.002,817.002,822.002,748.4410,600
Jun 27, 20242,833.002,846.002,816.002,846.002,771.818,600
Jun 26, 20242,849.002,849.002,823.002,840.002,765.974,800
Jun 25, 20242,838.002,838.002,810.002,829.002,755.257,700
Jun 24, 20242,819.002,825.002,810.002,825.002,751.366,300
Jun 21, 20242,800.002,819.002,800.002,815.002,741.623,800
Jun 20, 20242,821.002,821.002,800.002,800.002,727.015,700
Jun 19, 20242,817.002,820.002,810.002,818.002,744.542,500
Jun 18, 20242,823.002,823.002,805.002,805.002,731.884,000
Jun 17, 20242,810.002,825.002,809.002,812.002,738.704,700
Jun 14, 20242,801.002,823.002,801.002,821.002,747.466,500
Jun 13, 20242,810.002,818.002,800.002,800.002,727.013,800
Jun 12, 20242,824.002,824.002,810.002,810.002,736.753,000
Jun 11, 20242,822.002,824.002,811.002,811.002,737.722,500
Jun 10, 20242,818.002,830.002,806.002,810.002,736.752,100
Jun 7, 20242,806.002,819.002,806.002,818.002,744.54700
Jun 6, 20242,815.002,817.002,806.002,806.002,732.852,200
Jun 5, 20242,820.002,822.002,807.002,810.002,736.752,900
Jun 4, 20242,835.002,836.002,825.002,825.002,751.362,100
Jun 3, 20242,843.002,843.002,808.002,826.002,752.336,700
May 31, 20242,819.002,848.002,814.002,830.002,756.234,800
May 30, 20242,800.002,822.002,787.002,822.002,748.443,800
May 29, 20242,805.002,810.002,790.002,795.002,722.141,900
May 28, 20242,790.002,805.002,790.002,802.002,728.963,400
May 27, 20242,786.002,790.002,783.002,789.002,716.304,100
May 24, 20242,792.002,792.002,785.002,786.002,713.386,500
May 23, 20242,800.002,805.002,790.002,792.002,719.226,100
May 22, 20242,812.002,820.002,798.002,798.002,725.067,100
May 21, 20242,818.002,823.002,810.002,810.002,736.752,500
May 20, 20242,830.002,838.002,812.002,818.002,744.5410,100
May 17, 20242,817.002,853.002,812.002,820.002,746.494,000
May 16, 20242,835.002,835.002,816.002,817.002,743.572,400
May 15, 20242,841.002,846.002,825.002,839.002,764.995,200
May 14, 20242,860.002,873.002,835.002,839.002,764.995,900
May 13, 20242,852.002,874.002,852.002,874.002,799.082,500
May 10, 20242,849.002,870.002,848.002,850.002,775.711,500
May 9, 20242,857.002,871.002,846.002,850.002,775.711,700
May 8, 20242,855.002,867.002,845.002,861.002,786.422,900
May 7, 20242,865.002,875.002,851.002,866.002,791.292,600
May 2, 20242,875.002,875.002,850.002,850.002,775.713,600
May 1, 20242,863.002,876.002,856.002,865.002,790.321,800
Apr 30, 20242,860.002,880.002,845.002,863.002,788.375,500
Apr 26, 20242,867.002,882.002,865.002,865.002,790.321,700
Apr 25, 20242,884.002,899.002,867.002,867.002,792.263,600
Apr 24, 20242,884.002,902.002,881.002,881.002,805.903,500
Apr 23, 20242,910.002,910.002,878.002,878.002,802.981,400
Apr 22, 20242,869.002,894.002,868.002,894.002,818.562,800
Apr 19, 20242,876.002,894.002,850.002,866.002,791.294,100
Apr 18, 20242,873.002,898.002,873.002,877.002,802.001,000