Land Co Ltd

8918
🏛️ japan →
10.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.00 10.00 9.00 9.00 5.2M
2022-12-29 10.00 10.00 9.00 10.00 5.4M
2022-12-28 9.00 10.00 9.00 10.00 10.3M
2022-12-27 10.00 10.00 9.00 9.00 11.6M
2022-12-26 10.00 10.00 9.00 10.00 12.8M
2022-12-23 10.00 10.00 9.00 10.00 17.4M
2022-12-22 10.00 11.00 10.00 10.00 14.2M
2022-12-21 11.00 11.00 10.00 10.00 16.1M
2022-12-20 10.00 11.00 10.00 10.00 16.0M
2022-12-19 10.00 11.00 10.00 10.00 19.2M
2022-12-16 10.00 11.00 10.00 10.00 17.8M
2022-12-15 11.00 11.00 10.00 11.00 18.0M
2022-12-14 10.00 11.00 10.00 10.00 15.0M
2022-12-13 11.00 11.00 10.00 10.00 13.4M
2022-12-12 10.00 11.00 10.00 11.00 14.2M
2022-12-09 11.00 11.00 10.00 10.00 13.8M
2022-12-08 10.00 11.00 10.00 10.00 12.5M
2022-12-07 11.00 11.00 10.00 11.00 17.2M
2022-12-06 11.00 11.00 10.00 10.00 12.4M
2022-12-05 10.00 11.00 10.00 10.00 16.1M
2022-12-02 10.00 11.00 10.00 10.00 14.8M
2022-12-01 10.00 11.00 10.00 11.00 14.8M
2022-11-30 10.00 11.00 10.00 10.00 14.0M
2022-11-29 10.00 11.00 10.00 10.00 12.0M
2022-11-28 10.00 11.00 10.00 11.00 16.5M
2022-11-25 10.00 11.00 10.00 10.00 16.9M
2022-11-24 11.00 11.00 10.00 11.00 16.9M
2022-11-22 10.00 11.00 10.00 10.00 17.9M
2022-11-21 10.00 11.00 10.00 10.00 15.2M
2022-11-18 10.00 11.00 10.00 10.00 17.9M
2022-11-17 10.00 11.00 10.00 10.00 15.8M
2022-11-16 10.00 11.00 10.00 10.00 15.0M
2022-11-15 9.00 11.00 9.00 10.00 24.3M
2022-11-14 10.00 10.00 9.00 9.00 12.5M
2022-11-11 9.00 10.00 9.00 9.00 13.2M
2022-11-10 10.00 10.00 9.00 10.00 13.7M
2022-11-09 9.00 10.00 9.00 10.00 12.7M
2022-11-08 10.00 10.00 9.00 10.00 12.9M
2022-11-07 9.00 10.00 9.00 9.00 12.5M
2022-11-04 9.00 10.00 9.00 10.00 13.8M
2022-11-02 10.00 10.00 9.00 10.00 13.9M
2022-11-01 9.00 10.00 9.00 10.00 12.7M
2022-10-31 10.00 10.00 9.00 10.00 13.6M
2022-10-28 10.00 10.00 9.00 10.00 12.6M
2022-10-27 10.00 10.00 9.00 10.00 10.5M
2022-10-26 10.00 10.00 9.00 10.00 12.2M
2022-10-25 10.00 10.00 9.00 9.00 12.8M
2022-10-24 10.00 10.00 9.00 10.00 12.6M
2022-10-21 9.00 10.00 9.00 10.00 12.6M
2022-10-20 10.00 10.00 9.00 10.00 11.9M
2022-10-19 9.00 10.00 9.00 9.00 14.6M
2022-10-18 10.00 10.00 9.00 9.00 12.3M
2022-10-17 9.00 10.00 9.00 9.00 11.0M
2022-10-14 10.00 10.00 9.00 10.00 14.0M
2022-10-13 10.00 10.00 9.00 9.00 13.3M
2022-10-12 10.00 10.00 9.00 10.00 11.3M
2022-10-11 10.00 10.00 9.00 10.00 13.1M
2022-10-07 10.00 10.00 9.00 10.00 12.4M
2022-10-06 10.00 10.00 9.00 10.00 12.1M
2022-10-05 10.00 10.00 9.00 10.00 10.4M
2022-10-04 10.00 10.00 9.00 10.00 11.5M
2022-10-03 10.00 10.00 9.00 9.00 10.8M
2022-09-30 10.00 10.00 9.00 10.00 13.4M
2022-09-29 10.00 10.00 9.00 9.00 14.7M
2022-09-28 9.00 10.00 9.00 10.00 13.8M
2022-09-27 10.00 10.00 9.00 10.00 26.7M
2022-09-26 10.00 11.00 10.00 10.00 19.9M
2022-09-22 10.00 11.00 10.00 11.00 16.8M
2022-09-21 10.00 11.00 10.00 10.00 17.1M
2022-09-20 10.00 11.00 10.00 10.00 17.6M
2022-09-16 10.00 11.00 10.00 10.00 17.3M
2022-09-15 10.00 11.00 10.00 11.00 16.3M
2022-09-14 10.00 11.00 10.00 11.00 17.1M
2022-09-13 10.00 11.00 10.00 10.00 17.2M
2022-09-12 10.00 11.00 10.00 11.00 19.5M
2022-09-09 10.00 11.00 10.00 10.00 22.1M
2022-09-08 10.00 11.00 10.00 10.00 19.7M
2022-09-07 10.00 11.00 10.00 10.00 23.8M
2022-09-06 11.00 11.00 10.00 10.00 20.8M
2022-09-05 11.00 11.00 10.00 10.00 19.4M
2022-09-02 10.00 11.00 10.00 10.00 21.1M
2022-09-01 10.00 11.00 10.00 10.00 21.5M
2022-08-31 10.00 11.00 9.00 10.00 23.3M
2022-08-30 10.00 11.00 10.00 10.00 26.7M
2022-08-29 10.00 11.00 10.00 10.00 19.9M
2022-08-26 10.00 11.00 10.00 11.00 19.0M
2022-08-25 10.00 11.00 10.00 10.00 19.4M
2022-08-24 10.00 11.00 10.00 10.00 20.0M
2022-08-23 10.00 11.00 10.00 10.00 20.9M
2022-08-22 10.00 11.00 10.00 10.00 19.7M
2022-08-19 10.00 11.00 10.00 10.00 21.5M
2022-08-18 11.00 11.00 10.00 10.00 18.3M
2022-08-17 11.00 11.00 10.00 11.00 18.8M
2022-08-16 10.00 11.00 10.00 10.00 19.6M
2022-08-15 10.00 11.00 10.00 11.00 18.4M
2022-08-12 11.00 11.00 10.00 10.00 17.2M
2022-08-10 10.00 11.00 10.00 10.00 15.7M
2022-08-09 10.00 11.00 10.00 11.00 15.2M
2022-08-08 11.00 11.00 10.00 10.00 16.1M
2022-08-05 11.00 11.00 10.00 11.00 13.2M
2022-08-04 10.00 11.00 10.00 10.00 15.0M
2022-08-03 10.00 11.00 10.00 11.00 14.9M
2022-08-02 11.00 11.00 10.00 10.00 16.0M
2022-08-01 11.00 11.00 10.00 11.00 14.2M
2022-07-29 10.00 11.00 10.00 10.00 15.0M
2022-07-28 10.00 11.00 10.00 11.00 21.6M
2022-07-27 10.00 11.00 10.00 10.00 15.6M
2022-07-26 10.00 11.00 10.00 10.00 18.1M
2022-07-25 10.00 10.00 9.00 10.00 15.0M
2022-07-22 10.00 10.00 9.00 10.00 11.5M
2022-07-21 10.00 10.00 9.00 10.00 11.0M
2022-07-20 10.00 10.00 9.00 10.00 12.4M
2022-07-19 10.00 10.00 9.00 10.00 13.4M
2022-07-15 10.00 10.00 9.00 10.00 14.5M
2022-07-14 10.00 10.00 9.00 9.00 12.5M
2022-07-13 10.00 10.00 9.00 10.00 13.3M
2022-07-12 10.00 10.00 9.00 10.00 12.1M
2022-07-11 10.00 10.00 9.00 10.00 13.8M
2022-07-08 10.00 10.00 9.00 10.00 13.3M
2022-07-07 10.00 10.00 9.00 10.00 11.5M
2022-07-06 10.00 10.00 9.00 10.00 12.9M
2022-07-05 9.00 10.00 9.00 10.00 12.8M
2022-07-04 10.00 10.00 9.00 10.00 13.2M
2022-07-01 10.00 10.00 9.00 10.00 11.6M
2022-06-30 10.00 10.00 9.00 10.00 11.2M
2022-06-29 9.00 10.00 9.00 10.00 9.1M
2022-06-28 10.00 10.00 9.00 10.00 8.7M
2022-06-27 10.00 10.00 9.00 9.00 10.9M
2022-06-24 10.00 10.00 9.00 10.00 10.3M
2022-06-23 10.00 10.00 9.00 10.00 11.1M
2022-06-22 10.00 10.00 9.00 10.00 12.8M
2022-06-21 9.00 10.00 9.00 10.00 11.8M
2022-06-20 10.00 11.00 9.00 10.00 23.3M
2022-06-17 10.00 11.00 10.00 10.00 10.5M
2022-06-16 11.00 11.00 10.00 10.00 11.6M
2022-06-15 10.00 11.00 10.00 10.00 10.8M
2022-06-14 10.00 11.00 10.00 10.00 11.8M
2022-06-13 11.00 11.00 10.00 10.00 11.4M
2022-06-10 10.00 11.00 10.00 10.00 13.5M
2022-06-09 10.00 11.00 10.00 10.00 12.3M
2022-06-08 11.00 11.00 10.00 10.00 11.4M
2022-06-07 10.00 11.00 10.00 10.00 11.7M
2022-06-06 11.00 11.00 10.00 10.00 10.7M
2022-06-03 10.00 11.00 10.00 10.00 13.8M
2022-06-02 10.00 11.00 10.00 11.00 13.4M
2022-06-01 10.00 11.00 10.00 10.00 13.4M
2022-05-31 11.00 11.00 10.00 10.00 11.7M
2022-05-30 10.00 11.00 10.00 11.00 15.8M
2022-05-27 10.00 11.00 10.00 10.00 14.8M
2022-05-26 11.00 11.00 10.00 11.00 12.2M
2022-05-25 10.00 11.00 10.00 10.00 12.9M
2022-05-24 11.00 11.00 10.00 10.00 13.9M
2022-05-23 10.00 11.00 10.00 10.00 16.1M
2022-05-20 10.00 11.00 10.00 11.00 16.1M
2022-05-19 10.00 11.00 10.00 10.00 17.8M
2022-05-18 10.00 11.00 10.00 10.00 14.2M
2022-05-17 10.00 11.00 10.00 10.00 24.4M
2022-05-16 10.00 11.00 10.00 10.00 18.1M
2022-05-13 10.00 11.00 10.00 11.00 18.1M
2022-05-12 11.00 11.00 10.00 10.00 12.6M
2022-05-11 11.00 11.00 10.00 11.00 12.9M
2022-05-10 10.00 11.00 10.00 10.00 13.6M
2022-05-09 10.00 11.00 10.00 11.00 15.9M
2022-05-06 10.00 11.00 10.00 10.00 19.4M
2022-05-02 11.00 11.00 10.00 11.00 20.8M
2022-04-28 10.00 11.00 10.00 10.00 19.6M
2022-04-27 10.00 11.00 10.00 11.00 23.1M
2022-04-26 11.00 11.00 10.00 10.00 20.5M
2022-04-25 10.00 11.00 10.00 11.00 22.2M
2022-04-22 11.00 11.00 10.00 10.00 18.2M
2022-04-21 10.00 11.00 10.00 11.00 25.4M
2022-04-20 10.00 11.00 10.00 10.00 18.0M
2022-04-19 10.00 11.00 10.00 11.00 22.7M
2022-04-18 10.00 11.00 10.00 11.00 18.5M
2022-04-15 10.00 11.00 10.00 10.00 24.5M
2022-04-14 10.00 11.00 10.00 11.00 15.3M
2022-04-13 10.00 11.00 10.00 10.00 15.6M
2022-04-12 11.00 11.00 10.00 11.00 14.0M
2022-04-11 11.00 11.00 10.00 10.00 16.6M
2022-04-08 10.00 11.00 10.00 11.00 14.1M
2022-04-07 11.00 11.00 10.00 10.00 17.7M
2022-04-06 10.00 11.00 10.00 11.00 13.3M
2022-04-05 11.00 11.00 10.00 10.00 12.4M
2022-04-04 11.00 11.00 10.00 11.00 13.2M
2022-04-01 10.00 11.00 10.00 11.00 11.1M
2022-03-31 10.00 11.00 10.00 10.00 11.3M
2022-03-30 10.00 11.00 10.00 11.00 11.8M
2022-03-29 10.00 11.00 10.00 10.00 12.8M
2022-03-28 10.00 11.00 10.00 11.00 12.1M
2022-03-25 11.00 11.00 10.00 10.00 12.9M
2022-03-24 10.00 11.00 10.00 11.00 14.6M
2022-03-23 11.00 11.00 10.00 11.00 13.9M
2022-03-22 11.00 11.00 10.00 11.00 14.6M
2022-03-18 10.00 11.00 10.00 11.00 14.8M
2022-03-17 10.00 11.00 10.00 11.00 15.3M
2022-03-16 10.00 11.00 10.00 11.00 15.8M
2022-03-15 10.00 11.00 10.00 11.00 13.7M
2022-03-14 10.00 11.00 10.00 10.00 15.8M
2022-03-11 10.00 11.00 10.00 10.00 14.7M
2022-03-10 10.00 11.00 10.00 11.00 15.3M
2022-03-09 10.00 11.00 10.00 10.00 11.7M
2022-03-08 10.00 11.00 10.00 11.00 12.4M
2022-03-07 10.00 11.00 10.00 10.00 13.1M
2022-03-04 10.00 11.00 10.00 10.00 13.7M
2022-03-03 11.00 11.00 10.00 11.00 14.1M
2022-03-02 10.00 11.00 10.00 10.00 13.4M
2022-03-01 10.00 11.00 10.00 11.00 13.6M
2022-02-28 10.00 11.00 10.00 11.00 12.1M
2022-02-25 10.00 11.00 9.00 10.00 24.0M
2022-02-24 10.00 11.00 9.00 10.00 24.5M
2022-02-22 10.00 11.00 10.00 11.00 11.2M
2022-02-21 11.00 11.00 10.00 10.00 12.6M
2022-02-18 10.00 11.00 10.00 11.00 12.7M
2022-02-17 10.00 11.00 10.00 11.00 14.9M
2022-02-16 11.00 11.00 10.00 11.00 18.5M
2022-02-15 11.00 11.00 10.00 11.00 16.7M
2022-02-14 11.00 11.00 10.00 11.00 16.0M
2022-02-10 10.00 11.00 10.00 10.00 14.8M
2022-02-09 10.00 11.00 9.00 10.00 25.8M
2022-02-08 10.00 10.00 9.00 9.00 13.6M
2022-02-07 10.00 10.00 9.00 10.00 14.8M
2022-02-04 9.00 10.00 9.00 9.00 14.5M
2022-02-03 10.00 10.00 9.00 10.00 15.6M
2022-02-02 10.00 10.00 9.00 10.00 15.6M
2022-02-01 10.00 10.00 9.00 10.00 14.5M
2022-01-31 9.00 10.00 9.00 10.00 16.2M
2022-01-28 10.00 10.00 9.00 10.00 16.2M
2022-01-27 10.00 10.00 9.00 10.00 15.5M
2022-01-26 10.00 10.00 9.00 10.00 16.8M
2022-01-25 10.00 11.00 9.00 10.00 21.9M
2022-01-24 10.00 11.00 9.00 10.00 35.8M
2022-01-21 10.00 11.00 10.00 10.00 26.5M
2022-01-20 10.00 11.00 10.00 10.00 21.4M
2022-01-19 10.00 11.00 10.00 11.00 18.4M
2022-01-18 11.00 11.00 10.00 10.00 17.2M
2022-01-17 11.00 11.00 10.00 11.00 16.0M
2022-01-14 10.00 11.00 10.00 10.00 19.5M
2022-01-13 10.00 11.00 10.00 11.00 15.9M
2022-01-12 10.00 11.00 10.00 11.00 16.1M
2022-01-11 11.00 11.00 10.00 11.00 16.2M
2022-01-07 11.00 11.00 10.00 10.00 16.1M
2022-01-06 10.00 11.00 10.00 11.00 15.2M
2022-01-05 11.00 11.00 10.00 11.00 18.5M
2022-01-04 10.00 11.00 10.00 11.00 16.1M