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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	149	143	143	150	135	2.33M
February 19, 2026	131	162	162	174	128	17.1M
February 18, 2026	125	124	124	125	123	52,000
February 17, 2026	121	125	125	125	120	122,000
February 16, 2026	121	121	121	123	120	182,000
February 13, 2026	126	120	120	128	119	353,100
February 12, 2026	124	123	123	126	122	129,100
February 10, 2026	128	125	125	128	124	80,700
February 09, 2026	128	124	124	128	123	124,700
February 06, 2026	127	123	123	127	123	123,100
February 05, 2026	127	126	126	128	125	186,700
February 04, 2026	126	125	125	126	123	276,500
February 03, 2026	122	121	121	122	121	36,200
February 02, 2026	124	120	120	124	120	152,300
January 30, 2026	119	120	120	120	118	53,400
January 29, 2026	117	118	118	120	117	49,200
January 28, 2026	120	117	117	120	117	68,400
January 27, 2026	119	119	119	121	119	32,300
January 26, 2026	120	119	119	121	119	18,500
January 23, 2026	120	121	121	121	119	43,600
January 22, 2026	122	120	120	122	118	112,100
January 21, 2026	121	121	121	122	120	40,100
January 20, 2026	122	122	122	123	121	61,900
January 19, 2026	120	123	123	124	120	155,100
January 16, 2026	120	120	120	121	120	35,100
January 15, 2026	118	121	121	121	118	88,600
January 14, 2026	120	119	119	121	119	47,700
January 13, 2026	120	121	121	121	119	35,400
January 09, 2026	118	120	120	121	118	115,800
January 08, 2026	119	121	121	121	119	29,200
January 07, 2026	120	119	119	122	119	103,300
January 06, 2026	121	120	120	122	120	52,200
January 05, 2026	119	121	121	121	118	91,000
December 30, 2025	118	119	119	120	117	80,500
December 29, 2025	117	118	118	118	116	63,100
December 26, 2025	117	117	117	118	116	102,300
December 25, 2025	118	117	117	119	117	95,000
December 24, 2025	119	118	118	119	117	139,100
December 23, 2025	117	118	118	119	117	62,800
December 22, 2025	118	118	118	119	117	93,400
December 19, 2025	117	117	117	118	117	57,300
December 18, 2025	117	117	117	118	116	74,800
December 17, 2025	118	116	116	123	115	343,200
December 16, 2025	117	117	117	119	117	137,700
December 15, 2025	117	119	119	119	117	108,500
December 12, 2025	118	117	117	119	117	62,800
December 11, 2025	119	118	118	119	117	60,600
December 10, 2025	118	118	118	119	117	71,600
December 09, 2025	121	119	119	121	119	53,800
December 08, 2025	119	119	119	120	119	73,200
December 05, 2025	118	118	118	120	118	58,300
December 04, 2025	119	119	119	121	118	76,700
December 03, 2025	118	118	118	119	118	66,200
December 02, 2025	120	118	118	122	117	80,700
December 01, 2025	121	119	119	122	119	94,000
November 28, 2025	119	121	121	122	119	121,400
November 27, 2025	120	120	120	120	119	53,400
November 26, 2025	122	120	120	122	117	136,600
November 25, 2025	118	119	119	121	118	96,700
November 21, 2025	116	118	118	123	115	185,700

Livesense Inc. (6054.T) JPX