NASDAQ : LAWR
Robot Consulting Co., Ltd. — Price history
Industrials · Consulting Services · Japan
Last price 3.75 USD (Oct 22, 2025, 4:00 PM EDT) · Market cap 172.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Robot Consulting Co., Ltd. (LAWR) closed at 3.75 USD on 2025-10-22. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.68 | 3.8 | 3.68 | 3.75 | 709,656 | +1.90% |
| 2025-10-21 | 3.7 | 3.8 | 3.66 | 3.68 | 1,423,233 | -1.87% |
| 2025-10-20 | 3.7 | 3.76 | 3.645 | 3.75 | 1,482,767 | +5.93% |
| 2025-10-17 | 3.4 | 3.78 | 3.34 | 3.54 | 2,067,592 | +2.31% |
| 2025-10-16 | 3.67 | 3.68 | 3.45 | 3.46 | 1,084,268 | -2.81% |
| 2025-10-15 | 3.38 | 3.65 | 3.35 | 3.56 | 2,056,021 | +5.01% |
| 2025-10-14 | 3.32 | 3.48 | 3.2 | 3.39 | 4,544,132 | +2.73% |
| 2025-10-13 | 3.08 | 3.34 | 3.03 | 3.3 | 630,012 | +7.14% |
| 2025-10-10 | 3.05 | 3.12 | 3.03 | 3.08 | 724,510 | +1.99% |
| 2025-10-09 | 3.08 | 3.39 | 3.01 | 3.02 | 4,624,952 | +2.03% |
| 2025-10-08 | 3.15 | 3.32 | 2.96 | 2.96 | 1,254,586 | -4.21% |
| 2025-10-07 | 3.17 | 3.28 | 3.04 | 3.09 | 404,155 | -0.64% |
| 2025-10-06 | 3.24 | 3.29 | 2.85 | 3.11 | 890,582 | -4.01% |
| 2025-10-03 | 3.34 | 3.365 | 3.12 | 3.24 | 923,664 | -4.42% |
| 2025-10-02 | 3.16 | 3.39 | 3.12 | 3.39 | 603,114 | +7.62% |
| 2025-10-01 | 3.14 | 3.25 | 3.11 | 3.15 | 410,979 | -1.25% |
| 2025-09-30 | 3.27 | 3.33 | 3.1 | 3.19 | 471,659 | -2.45% |
| 2025-09-29 | 3.26 | 3.39 | 3.25 | 3.27 | 323,097 | +0.31% |
| 2025-09-26 | 3.32 | 3.48 | 3.2 | 3.26 | 513,694 | -1.51% |
| 2025-09-25 | 3.12 | 3.37 | 3.09 | 3.31 | 573,102 | +6.09% |
| 2025-09-24 | 3.2 | 3.2 | 3.1 | 3.12 | 286,989 | -1.58% |
| 2025-09-23 | 3.2 | 3.22 | 3.04 | 3.17 | 576,440 | -1.55% |
| 2025-09-22 | 3.09 | 3.28 | 3.03 | 3.22 | 814,445 | +6.62% |
| 2025-09-19 | 2.93 | 3.18 | 2.93 | 3.02 | 1,757,080 | +10.22% |
| 2025-09-18 | 2.23 | 3.2 | 2.2 | 2.74 | 18,182,478 | +35.64% |
| 2025-09-17 | 2 | 2.075 | 2 | 2.02 | 85,723 | -2.88% |
| 2025-09-16 | 2.08 | 2.11 | 2.02 | 2.08 | 61,802 | -1.89% |
| 2025-09-15 | 2.12 | 2.13 | 2.03 | 2.12 | 127,096 | +2.42% |
| 2025-09-12 | 2.1 | 2.16 | 2.01 | 2.07 | 154,555 | +0.98% |
| 2025-09-11 | 1.88 | 2.05 | 1.85 | 2.05 | 663,323 | -3.76% |
| 2025-09-10 | 2.25 | 2.4 | 2.11 | 2.13 | 324,660 | -2.74% |
| 2025-09-09 | 2.4 | 2.5 | 1.98 | 2.19 | 943,945 | -8.75% |
| 2025-09-08 | 2.41 | 2.72 | 2.348 | 2.4 | 460,683 | +3.00% |
| 2025-09-05 | 2.39 | 2.82 | 2.27 | 2.33 | 1,513,440 | +7.37% |
| 2025-09-04 | 2.12 | 2.65 | 2.05 | 2.17 | 1,943,719 | +0.00% |
| 2025-09-03 | 2.87 | 2.929 | 2.12 | 2.17 | 2,074,353 | -35.03% |
| 2025-09-02 | 2.45 | 4.84 | 2.42 | 3.34 | 64,327,674 | +70.41% |
| 2025-08-29 | 2.01 | 2.02 | 1.95 | 1.96 | 36,551 | -3.92% |
| 2025-08-28 | 1.955 | 2.06 | 1.907 | 2.04 | 141,405 | +4.62% |
| 2025-08-27 | 2.01 | 2.01 | 1.9 | 1.95 | 40,851 | +0.52% |
| 2025-08-26 | 1.97 | 2.01 | 1.89 | 1.94 | 38,679 | -1.52% |
| 2025-08-25 | 2.03 | 2.08 | 1.89 | 1.97 | 76,554 | -3.43% |
| 2025-08-22 | 1.9 | 2.065 | 1.89 | 2.04 | 96,453 | +5.70% |
| 2025-08-21 | 1.78 | 1.98 | 1.78 | 1.93 | 134,684 | +10.29% |
| 2025-08-20 | 1.84 | 1.84 | 1.7 | 1.75 | 77,504 | -4.37% |
| 2025-08-19 | 1.96 | 1.96 | 1.75 | 1.83 | 92,203 | -0.54% |
| 2025-08-18 | 1.72 | 1.86 | 1.64 | 1.84 | 105,914 | +8.88% |
| 2025-08-15 | 1.72 | 1.99 | 1.6 | 1.69 | 536,583 | -3.98% |
| 2025-08-14 | 1.83 | 1.88 | 1.702 | 1.76 | 80,269 | +3.53% |
| 2025-08-13 | 1.86 | 1.86 | 1.66 | 1.7 | 218,125 | -6.08% |
| 2025-08-12 | 1.91 | 1.91 | 1.76 | 1.81 | 176,665 | -3.72% |
| 2025-08-11 | 1.98 | 1.984 | 1.72 | 1.88 | 252,842 | -1.05% |
| 2025-08-08 | 2.1 | 2.32 | 1.88 | 1.9 | 583,897 | -9.09% |
| 2025-08-07 | 1.6 | 2.14 | 1.6 | 2.09 | 1,575,083 | +30.62% |
| 2025-08-06 | 1.65 | 1.66 | 1.56 | 1.6 | 235,139 | -1.84% |
| 2025-08-05 | 1.72 | 2.23 | 1.55 | 1.63 | 2,406,637 | -6.86% |
| 2025-08-04 | 1.61 | 1.75 | 1.61 | 1.75 | 194,487 | +4.79% |
| 2025-08-01 | 1.8 | 1.8 | 1.5 | 1.67 | 298,543 | -7.22% |
| 2025-07-31 | 1.92 | 1.99 | 1.72 | 1.8 | 310,010 | -5.76% |
| 2025-07-30 | 2.5 | 2.53 | 1.851 | 1.91 | 1,168,170 | -15.49% |
| 2025-07-29 | 2.89 | 2.95 | 2 | 2.26 | 1,052,125 | -19.29% |
| 2025-07-28 | 3.08 | 3.11 | 2.79 | 2.8 | 518,993 | -12.23% |
| 2025-07-25 | 3.22 | 3.22 | 3.09 | 3.19 | 235,041 | +0.31% |
| 2025-07-24 | 3.33 | 3.33 | 3.15 | 3.18 | 365,133 | +0.95% |
| 2025-07-23 | 3.33 | 3.39 | 3.06 | 3.15 | 574,079 | -5.69% |
| 2025-07-22 | 3.17 | 3.34 | 3.05 | 3.34 | 430,365 | +0.00% |
| 2025-07-21 | 3.52 | 3.529 | 3.25 | 3.34 | 942,844 | -10.22% |
| 2025-07-18 | 4.39 | 4.41 | 3.18 | 3.72 | 22,755,315 | +5.68% |