Livesense Inc. (6054.T) JPX

Currency In JPY

6054.T Historical Return

If you invested ¥1000 in Livesense Inc. (6054.T) 10 years ago, it would be worth ¥254.5 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥545.89, while ¥1000 invested 1 year ago would be worth ¥812.95. This corresponds to total returns of -74.55%, -45.41%, -18.71%, respectively, with annualized returns of -12.78%, -11.4%, -18.71%.

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

6054.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	112	113	113	114	112	10,100
August 20, 2026	113	112	112	114	112	18,500
August 19, 2026	112	112	112	116	112	33,400
August 18, 2026	115	115	115	116	113	27,100
August 17, 2026	114	117	117	117	112	41,100
August 14, 2026	122	114	114	122	110	145,800
August 13, 2026	123	121	121	125	120	55,700
August 12, 2026	122	123	123	125	122	22,300
August 10, 2026	123	124	124	125	123	125,800
August 07, 2026	120	123	123	124	120	91,100
August 06, 2026	115	120	120	121	115	55,600
August 05, 2026	115	117	117	117	114	11,400
August 04, 2026	115	117	117	117	115	25,600
August 03, 2026	115	115	115	115	114	16,600
July 31, 2026	112	114	114	115	112	6,500
July 30, 2026	111	114	114	115	111	42,800
July 29, 2026	113	111	111	113	110	17,000
July 28, 2026	110	113	113	113	110	25,000
July 27, 2026	108	111	111	111	108	38,900
July 23, 2026	108	109	109	109	108	7,400
July 22, 2026	108	108	108	109	107	22,700
July 21, 2026	109	108	108	110	107	26,300
July 17, 2026	111	109	109	111	108	26,800
July 16, 2026	110	110	110	112	109	27,600
July 15, 2026	110	110	110	111	109	5,900
July 14, 2026	110	110	110	111	109	12,900
July 13, 2026	112	111	111	112	110	17,800
July 10, 2026	108	112	112	113	108	22,000
July 09, 2026	109	108	108	110	108	14,600
July 08, 2026	111	109	109	111	108	47,400
July 07, 2026	110	111	111	112	110	19,700
July 06, 2026	113	111	111	113	110	25,900
July 03, 2026	113	112	112	113	109	36,600
July 02, 2026	110	112	112	112	109	35,100
July 01, 2026	107	111	111	111	107	37,500
June 30, 2026	108	107	107	109	107	14,800
June 29, 2026	106	109	109	109	106	18,000
June 26, 2026	106	107	107	108	106	18,800
June 25, 2026	106	107	107	108	104	60,500
June 24, 2026	105	105	105	107	105	47,000
June 23, 2026	105	106	106	108	105	51,500
June 22, 2026	105	106	106	107	105	73,000
June 19, 2026	109	107	107	110	106	73,500
June 18, 2026	109	110	110	110	106	58,300
June 17, 2026	106	110	110	110	106	33,200
June 16, 2026	110	106	106	110	105	75,900
June 15, 2026	109	112	112	112	109	28,600
June 12, 2026	109	111	111	111	107	45,100
June 11, 2026	107	109	109	110	107	66,100
June 10, 2026	106	107	107	109	106	51,300
June 09, 2026	110	107	107	110	106	89,100
June 08, 2026	109	111	111	111	103	163,100
June 05, 2026	110	109	109	112	109	66,700
June 04, 2026	112	111	111	113	110	49,900
June 03, 2026	110	112	112	112	110	35,400
June 02, 2026	111	111	111	112	111	53,500
June 01, 2026	111	111	111	112	111	39,500
May 29, 2026	112	113	113	114	112	29,300
May 28, 2026	111	113	113	114	111	33,000
May 27, 2026	114	111	111	114	109	132,500