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 ¥512.53 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,375.81, while ¥1000 invested 1 year ago would be worth ¥957.41. This corresponds to total returns of -48.75%, 37.58%, -4.26%, respectively, with annualized returns of -8.85%, 6.59%, -4.26%.

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
September 11, 2026	1,952	1,922	1,922	1,984	1,922	2,300
September 10, 2026	1,970	1,979	1,979	1,980	1,949	2,200
September 09, 2026	1,951	1,956	1,956	1,971	1,951	1,500
September 08, 2026	1,967	1,970	1,970	1,989	1,960	4,100
September 07, 2026	1,949	1,958	1,958	1,968	1,949	3,100
September 04, 2026	1,954	1,949	1,949	1,954	1,914	1,900
September 03, 2026	1,902	1,938	1,938	1,940	1,902	1,800
September 02, 2026	1,940	1,902	1,902	1,940	1,902	3,200
September 01, 2026	1,900	1,900	1,900	1,911	1,900	2,500
August 31, 2026	1,852	1,890	1,890	1,894	1,852	3,000
August 28, 2026	1,840	1,880	1,880	1,880	1,840	1,000
August 27, 2026	1,840	1,840	1,840	1,840	1,840	200
August 26, 2026	1,865	1,870	1,870	1,875	1,850	1,300
August 25, 2026	1,851	1,851	1,851	1,851	1,851	1,000
August 24, 2026	1,851	1,861	1,861	1,868	1,851	1,000
August 21, 2026	1,834	1,880	1,880	1,880	1,834	1,000
August 20, 2026	1,874	1,842	1,842	1,874	1,841	400
August 19, 2026	1,840	1,847	1,847	1,877	1,840	1,200
August 18, 2026	1,835	1,841	1,841	1,841	1,835	500
August 17, 2026	1,821	1,822	1,822	1,844	1,821	2,700
August 14, 2026	1,837	1,821	1,821	1,859	1,821	2,600
August 13, 2026	1,822	1,860	1,860	1,860	1,822	900
August 12, 2026	1,864	1,862	1,862	1,864	1,859	1,800
August 10, 2026	1,860	1,864	1,864	1,864	1,860	1,500
August 07, 2026	1,860	1,860	1,860	1,860	1,860	900
August 06, 2026	1,883	1,860	1,860	1,885	1,860	800
August 05, 2026	1,855	1,850	1,850	1,885	1,846	2,800
August 04, 2026	1,843	1,855	1,855	1,869	1,832	3,900
August 03, 2026	1,793	1,815	1,815	1,818	1,781	2,300
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