Livesense Inc. - 6054.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	138	139	139	139	136	44,900
August 18, 2025	139	137	137	139	136	54,600
August 15, 2025	137	137	137	139	136	148,600
August 14, 2025	149	139	139	154	138	304,500
August 13, 2025	147	147	147	148	145	33,300
August 12, 2025	147	147	147	148	144	69,900
August 08, 2025	147	147	147	148	145	44,900
August 07, 2025	145	147	147	148	145	34,300
August 06, 2025	146	146	146	148	144	51,900
August 05, 2025	145	146	146	147	145	30,400
August 04, 2025	145	145	145	147	145	45,500
August 01, 2025	145	145	145	147	145	40,500
July 31, 2025	147	146	146	147	145	33,500
July 30, 2025	147	147	147	148	144	41,100
July 29, 2025	148	147	147	148	144	44,900
July 28, 2025	145	146	146	148	144	50,600
July 25, 2025	146	145	145	148	143	77,300
July 24, 2025	147	146	146	147	145	84,200
July 23, 2025	149	148	148	149	146	35,200
July 22, 2025	148	149	149	149	147	56,600
July 18, 2025	148	147	147	149	146	69,000
July 17, 2025	148	148	148	148	146	51,800
July 16, 2025	148	148	148	148	146	35,000
July 15, 2025	148	147	147	148	147	38,900
July 14, 2025	149	147	147	150	145	48,400
July 11, 2025	148	148	148	151	147	127,400
July 10, 2025	149	149	149	150	148	36,400
July 09, 2025	149	149	149	150	148	99,800
July 08, 2025	148	149	149	149	145	66,200
July 07, 2025	144	145	145	149	144	56,300
July 04, 2025	145	144	144	148	144	59,200
July 03, 2025	143	143	143	146	143	52,100
July 02, 2025	143	143	143	149	143	97,100
July 01, 2025	143	143	143	147	143	66,300
June 30, 2025	143	144	144	146	143	43,100
June 27, 2025	144	143	143	147	143	75,400
June 26, 2025	144	142	142	144	142	20,900
June 25, 2025	141	140	140	141	139	59,900
June 24, 2025	143	142	142	144	141	67,600
June 23, 2025	143	139	139	143	138	112,800
June 20, 2025	148	146	146	150	146	35,500
June 19, 2025	150	147	147	151	147	27,600
June 18, 2025	150	150	150	153	150	33,400
June 17, 2025	148	151	151	152	146	58,800
June 16, 2025	149	145	145	149	145	76,500
June 13, 2025	152	150	150	153	148	43,300
June 12, 2025	152	153	153	156	152	32,100
June 11, 2025	154	155	155	156	153	48,000
June 10, 2025	153	152	152	157	150	176,500
June 09, 2025	158	154	154	165	151	260,500
June 06, 2025	168	158	158	173	156	377,200
June 05, 2025	158	168	168	169	158	457,700
June 04, 2025	154	160	160	165	154	558,800
June 03, 2025	148	158	158	176	147	3.07M
June 02, 2025	144	146	146	147	142	112,500
May 30, 2025	136	144	144	146	136	160,900
May 29, 2025	136	136	136	137	135	9,700
May 28, 2025	135	136	136	137	133	26,600
May 27, 2025	138	136	136	140	134	80,300
May 26, 2025	135	137	137	138	135	31,400

Livesense Inc. (6054.T) JPX