Quantcast

LINE Corporation American Depositary Shares (each representing one share of Common Stock) Historical Stock Prices

LN 
$44.98
*  
0.29
0.65%
Get LN Alerts
*Delayed - data as of Jul. 18, 2018 10:42 ET  -  Find a broker to begin trading LN now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    LN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:42 44.95 45.47 44.91 44.98 72,360
07/17/2018 44.33 44.84 44.33 44.69 80,166
07/16/2018 45.1 45.15 44.92 45.07 58,430
07/13/2018 44.89 45.14 44.87 45.11 83,694
07/12/2018 44.3 44.79 44.3 44.67 101,793
07/11/2018 44.74 44.94 44.28 44.28 159,656
07/10/2018 45.36 45.62 45.36 45.58 119,974
07/09/2018 45.82 45.93 45.43 45.62 301,390
07/06/2018 43.72 43.985 43.6 43.84 146,252
07/05/2018 42.84 42.86 42.42 42.53 229,754
07/03/2018 40.4 40.61 40.24 40.26 49,425
07/02/2018 41.26 41.46 41.01 41.43 163,839
06/29/2018 41.78 41.78 41.07 41.07 158,213
06/28/2018 41.95 42.52 41.78 42.41 199,051
06/27/2018 41.9 42.5 41.51 41.53 373,321
06/26/2018 41.5 41.66 41.08 41.19 229,697
06/25/2018 41.51 41.52 40.23 40.42 246,324
06/22/2018 42.89 43.02 42.031 42.29 339,305
06/21/2018 39.92 40.18 39.65 39.88 146,060
06/20/2018 38.36 38.37 37.86 38.1 141,086
06/19/2018 38.99 39.3 38.9 39.16 106,945
06/18/2018 38.9 38.98 38.73 38.97 52,264
06/15/2018 38.94 39.05 38.72 39.01 49,596
06/14/2018 38.96 39.085 38.74 38.91 86,998
06/13/2018 39.13 39.27 38.12 38.88 140,426
06/12/2018 39.7 39.85 39.07 39.63 227,043
06/11/2018 37.29 37.81 37.21 37.48 158,071
06/08/2018 36.12 36.37 36.12 36.3 45,143
06/07/2018 36.34 36.43 36.1 36.14 64,544
06/06/2018 35.93 36.2 35.93 36.07 57,092
06/05/2018 36.5 36.64 36.32 36.53 65,643
06/04/2018 35.7 36.07 35.7 35.9 85,296
06/01/2018 35.9 36.2 35.68 36.07 81,601
05/31/2018 36.18 36.36 36.06 36.33 100,500
05/30/2018 36.38 36.38 35.885 36.09 221,593
05/29/2018 36 36 35.3 35.49 197,469
05/25/2018 35.92 35.985 35.57 35.62 124,786
05/24/2018 35.91 35.99 35.53 35.65 109,486
05/23/2018 35.31 35.32 35.05 35.06 178,873
05/22/2018 35.4 35.51 35.08 35.14 100,027
05/21/2018 35.88 35.94 35.67 35.92 66,258
05/18/2018 35.79 35.79 35.5 35.56 68,285
05/17/2018 35.76 35.98 35.72 35.88 61,359
05/16/2018 36.38 36.44 35.78 35.93 133,191
05/15/2018 36.72 36.96 36.72 36.88 97,005
05/14/2018 36.57 36.65 36.29 36.36 207,997
05/11/2018 36.9 36.93 36.72 36.88 145,592
05/10/2018 36.51 37.35 36.51 37.25 264,468
05/09/2018 36.6 36.95 36.6 36.89 71,247
05/08/2018 36.8 37.32 36.8 37.06 86,402
05/07/2018 36.43 36.78 36.2219 36.6 91,352
05/04/2018 35.73 36.53 35.67 36.37 57,741
05/03/2018 35.93 36.14 35.7077 36 50,325
05/02/2018 36.02 36.18 35.88 35.96 78,686
05/01/2018 36.51 36.67 36.3501 36.48 90,025
04/30/2018 36.39 36.41 36.01 36.08 83,480
04/27/2018 36.55 36.7 35.07 36.01 180,357
04/26/2018 36.92 37 36.61 36.66 209,777
04/25/2018 35.95 36.24 35.4 35.61 352,551
04/24/2018 37.1 38.39 36.96 37.32 294,854
04/23/2018 37.22 37.505 37.22 37.43 196,947
04/20/2018 37.37 38.27 37.37 38.05 243,613
04/19/2018 37.25 37.81 36.9 37.73 134,215
04/18/2018 38.35 38.47 38.22 38.31 86,756
04/17/2018 37.94 38.4 37.65 38.24 150,161
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio