Living Technologies Inc. (4445.T) JPX

Currency In JPY

4445.T Historical Return

If you invested ¥1000 in Living Technologies Inc. (4445.T) since IPO date, it would be worth ¥470.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,333.33, while ¥1000 invested 1 year ago would be worth ¥1,124.84. This corresponds to total returns of -52.91%, 33.33%, 12.48%, respectively, with annualized returns of -10.06%, 5.92%, 12.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4445.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,765	1,766	1,766	1,805	1,765	2,000
July 30, 2026	1,732	1,762	1,762	1,762	1,732	900
July 29, 2026	1,760	1,758	1,758	1,760	1,701	3,000
July 28, 2026	1,748	1,760	1,760	1,760	1,710	1,400
July 27, 2026	1,694	1,750	1,750	1,750	1,694	3,500
July 24, 2026	1,672	1,676	1,676	1,676	1,672	400
July 23, 2026	1,694	1,699	1,699	1,699	1,661	1,800
July 22, 2026	1,684	1,660	1,660	1,684	1,659	600
July 21, 2026	1,642	1,655	1,655	1,695	1,642	4,200
July 17, 2026	1,626	1,628	1,628	1,628	1,626	500
July 16, 2026	1,630	1,643	1,643	1,643	1,628	900
July 15, 2026	1,661	1,643	1,643	1,661	1,643	1,000
July 14, 2026	1,623	1,643	1,643	1,643	1,604	2,000
July 13, 2026	1,693	1,622	1,622	1,693	1,622	2,200
July 10, 2026	1,692	1,663	1,663	1,692	1,662	2,300
July 09, 2026	1,645	1,692	1,692	1,695	1,644	1,700
July 08, 2026	1,618	1,645	1,645	1,645	1,614	4,100
July 07, 2026	1,540	1,614	1,614	1,614	1,540	4,100
July 06, 2026	1,528	1,532	1,532	1,538	1,528	1,600
July 03, 2026	1,503	1,515	1,515	1,515	1,503	1,600
July 02, 2026	1,519	1,512	1,512	1,522	1,502	1,100
July 01, 2026	1,502	1,504	1,504	1,505	1,502	1,000
June 30, 2026	1,523	1,502	1,502	1,523	1,502	1,600
June 29, 2026	1,510	1,525	1,525	1,525	1,500	1,600
June 26, 2026	1,526	1,496	1,496	1,526	1,496	500
June 25, 2026	1,500	1,496	1,496	1,528	1,496	1,700
June 24, 2026	1,510	1,501	1,501	1,510	1,501	700
June 23, 2026	1,502	1,527	1,527	1,528	1,502	1,300
June 22, 2026	1,526	1,505	1,505	1,526	1,505	700
June 19, 2026	1,519	1,520	1,520	1,520	1,506	2,500
June 18, 2026	1,527	1,510	1,510	1,528	1,510	1,500
June 17, 2026	1,513	1,514	1,514	1,516	1,513	1,900
June 16, 2026	1,513	1,512	1,512	1,534	1,512	1,900
June 15, 2026	1,530	1,512	1,512	1,530	1,511	2,100
June 12, 2026	1,539	1,538	1,538	1,539	1,518	600
June 11, 2026	1,540	1,539	1,539	1,540	1,520	1,600
June 10, 2026	1,519	1,517	1,517	1,519	1,511	1,500
June 09, 2026	1,528	1,511	1,511	1,532	1,511	3,200
June 08, 2026	1,506	1,537	1,537	1,537	1,506	1,700
June 05, 2026	1,520	1,511	1,511	1,545	1,508	1,400
June 04, 2026	1,506	1,544	1,544	1,544	1,506	2,000
June 03, 2026	1,521	1,506	1,506	1,545	1,505	2,600
June 02, 2026	1,515	1,530	1,530	1,530	1,510	2,100
June 01, 2026	1,510	1,504	1,504	1,524	1,504	1,000
May 29, 2026	1,503	1,508	1,508	1,519	1,490	2,200
May 28, 2026	1,510	1,511	1,511	1,511	1,510	400
May 27, 2026	1,502	1,507	1,507	1,535	1,502	1,700
May 26, 2026	1,528	1,501	1,501	1,542	1,501	2,200
May 25, 2026	1,501	1,542	1,542	1,550	1,501	3,800
May 22, 2026	1,491	1,503	1,503	1,505	1,488	1,300
May 21, 2026	1,500	1,496	1,496	1,500	1,435	4,100
May 20, 2026	1,504	1,500	1,500	1,510	1,492	7,100
May 19, 2026	1,543	1,522	1,522	1,554	1,515	3,900
May 18, 2026	1,600	1,550	1,550	1,600	1,550	3,400
May 15, 2026	1,601	1,600	1,600	1,620	1,599	6,600
May 14, 2026	1,635	1,623	1,623	1,635	1,623	3,400
May 13, 2026	1,651	1,635	1,635	1,651	1,629	6,400
May 12, 2026	1,729	1,664	1,664	1,730	1,664	6,300
May 11, 2026	1,801	1,729	1,729	1,801	1,720	6,400
May 08, 2026	1,825	1,801	1,801	1,825	1,800	3,200