Singapore markets close in 2 hours 17 minutes

Look Holdings Incorporated (8029.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,883.00+34.00 (+1.19%)
At close: 03:15PM JST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242,866.002,890.002,859.002,883.002,883.0023,400
01 Jul 20242,824.002,860.002,807.002,849.002,849.0035,200
28 Jun 20242,819.002,819.002,752.002,774.002,774.0018,000
27 Jun 20242,838.002,838.002,791.002,810.002,810.0014,100
26 Jun 20242,814.002,829.002,795.002,817.002,817.0015,800
25 Jun 20242,827.002,827.002,787.002,814.002,814.0016,900
24 Jun 20242,810.002,820.002,783.002,804.002,804.0013,800
21 Jun 20242,826.002,832.002,772.002,796.002,796.0028,300
20 Jun 20242,791.002,834.002,765.002,810.002,810.0021,400
19 Jun 20242,758.002,806.002,758.002,780.002,780.0018,000
18 Jun 20242,731.002,759.002,723.002,739.002,739.009,200
17 Jun 20242,745.002,745.002,673.002,715.002,715.0016,700
14 Jun 20242,742.002,772.002,720.002,750.002,750.0025,500
13 Jun 20242,748.002,754.002,692.002,692.002,692.0013,000
12 Jun 20242,762.002,774.002,740.002,743.002,743.007,400
11 Jun 20242,774.002,780.002,750.002,758.002,758.009,400
10 Jun 20242,787.002,787.002,741.002,761.002,761.007,300
07 Jun 20242,768.002,768.002,728.002,741.002,741.008,900
06 Jun 20242,802.002,802.002,749.002,756.002,756.009,400
05 Jun 20242,788.002,817.002,751.002,752.002,752.0014,500
04 Jun 20242,840.002,850.002,811.002,822.002,822.0012,400
03 Jun 20242,797.002,809.002,771.002,805.002,805.0016,700
31 May 20242,733.002,780.002,723.002,761.002,761.007,000
30 May 20242,675.002,726.002,666.002,717.002,717.0018,600
29 May 20242,730.002,730.002,677.002,685.002,685.0016,600
28 May 20242,737.002,760.002,710.002,717.002,717.008,100
27 May 20242,741.002,752.002,701.002,728.002,728.0010,200
24 May 20242,745.002,783.002,741.002,741.002,741.007,900
23 May 20242,798.002,798.002,743.002,759.002,759.0019,700
22 May 20242,790.002,800.002,769.002,775.002,775.0010,500
21 May 20242,834.002,855.002,790.002,790.002,790.0014,900
20 May 20242,817.002,854.002,816.002,834.002,834.008,700
17 May 20242,820.002,882.002,777.002,818.002,818.0021,200
16 May 20242,828.002,828.002,763.002,780.002,780.0024,200
15 May 20242,845.002,869.002,811.002,812.002,812.0013,400
14 May 20242,850.002,862.002,752.002,845.002,845.0030,600
13 May 20242,928.002,928.002,874.002,883.002,883.0021,700
10 May 20242,943.002,957.002,910.002,928.002,928.009,200
09 May 20242,972.002,972.002,941.002,941.002,941.006,900
08 May 20242,978.002,978.002,941.002,943.002,943.009,300
07 May 20242,966.002,976.002,945.002,976.002,976.007,600
02 May 20242,953.002,980.002,938.002,950.002,950.005,900
01 May 20243,000.003,000.002,951.002,953.002,953.006,000
30 Apr 20242,930.002,998.002,930.002,998.002,998.0022,500
26 Apr 20242,961.002,988.002,914.002,914.002,914.0079,000
25 Apr 20243,020.003,030.002,974.002,979.002,979.0016,100
24 Apr 20242,993.003,095.002,993.003,020.003,020.0025,200
23 Apr 20242,980.002,983.002,932.002,943.002,943.0010,600
22 Apr 20242,873.002,966.002,873.002,966.002,966.0032,000
19 Apr 20242,846.002,862.002,778.002,810.002,810.0015,900
18 Apr 20242,787.002,861.002,770.002,845.002,845.0017,600
17 Apr 20242,835.002,840.002,768.002,768.002,768.0018,000
16 Apr 20242,968.002,968.002,825.002,833.002,833.0026,600
15 Apr 20242,886.002,967.002,866.002,966.002,966.0025,900
12 Apr 20242,907.002,907.002,850.002,886.002,886.0012,000
11 Apr 20242,866.002,919.002,866.002,891.002,891.0014,500
10 Apr 20242,864.002,926.002,864.002,890.002,890.0031,000
09 Apr 20242,830.002,880.002,830.002,864.002,864.0020,700
08 Apr 20242,773.002,840.002,773.002,840.002,840.0047,200
05 Apr 20242,671.002,773.002,662.002,750.002,750.0044,200
04 Apr 20242,695.002,718.002,662.002,690.002,690.0017,600
03 Apr 20242,603.002,688.002,601.002,677.002,677.0021,600
02 Apr 20242,678.002,682.002,601.002,625.002,625.0028,800
01 Apr 20242,671.002,719.002,667.002,680.002,680.0028,800
29 Mar 20242,624.002,663.002,615.002,649.002,649.0016,700
28 Mar 20242,653.002,654.002,615.002,627.002,627.0010,300
27 Mar 20242,651.002,676.002,650.002,650.002,650.0016,800
26 Mar 20242,639.002,687.002,639.002,646.002,646.0017,000
25 Mar 20242,625.002,670.002,625.002,649.002,649.0031,700
22 Mar 20242,620.002,634.002,587.002,632.002,632.0012,400
21 Mar 20242,624.002,632.002,597.002,615.002,615.0014,000
19 Mar 20242,594.002,648.002,592.002,608.002,608.0022,800
18 Mar 20242,540.002,603.002,520.002,594.002,594.0024,200
15 Mar 20242,541.002,560.002,521.002,524.002,524.0010,100
14 Mar 20242,529.002,548.002,508.002,541.002,541.0010,200
13 Mar 20242,569.002,581.002,493.002,524.002,524.0023,800
12 Mar 20242,534.002,536.002,490.002,536.002,536.0015,200
11 Mar 20242,580.002,602.002,500.002,524.002,524.0032,400
08 Mar 20242,548.002,628.002,548.002,594.002,594.0031,300
07 Mar 20242,579.002,588.002,537.002,561.002,561.0021,300
06 Mar 20242,472.002,613.002,472.002,559.002,559.0082,300
05 Mar 20242,425.002,494.002,406.002,482.002,482.0037,800
04 Mar 20242,470.002,485.002,431.002,440.002,440.0038,100
01 Mar 20242,471.002,494.002,435.002,466.002,466.0038,700
29 Feb 20242,469.002,504.002,461.002,470.002,470.0024,400
28 Feb 20242,499.002,502.002,445.002,480.002,480.0038,000
27 Feb 20242,489.002,544.002,489.002,526.002,526.0030,900
26 Feb 20242,468.002,526.002,462.002,489.002,489.0033,200
22 Feb 20242,435.002,468.002,415.002,468.002,468.0040,200
21 Feb 20242,422.002,454.002,412.002,432.002,432.0028,000
20 Feb 20242,454.002,470.002,412.002,440.002,440.0032,100
19 Feb 20242,430.002,472.002,421.002,455.002,455.0043,300
16 Feb 20242,410.002,485.002,393.002,433.002,433.0068,700
15 Feb 20242,591.002,615.002,406.002,406.002,406.00145,400
14 Feb 20242,690.002,710.002,593.002,641.002,641.0098,200
13 Feb 20242,699.002,748.002,697.002,709.002,709.0068,500
09 Feb 20242,651.002,677.002,638.002,670.002,670.0021,300
08 Feb 20242,681.002,700.002,651.002,658.002,658.0030,700
07 Feb 20242,620.002,688.002,595.002,688.002,688.0047,400
06 Feb 20242,575.002,633.002,566.002,603.002,603.0020,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...