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 ¥242.83 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥456.43, while ¥1000 invested 1 year ago would be worth ¥814.81. This corresponds to total returns of -75.72%, -54.36%, -18.52%, respectively, with annualized returns of -13.2%, -14.51%, -18.52%.

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
October 21, 2026	111	111	111	112	110	7,800
October 20, 2026	113	112	112	113	110	1,300
October 19, 2026	110	111	111	111	110	6,200
October 16, 2026	111	110	110	111	109	30,700
October 15, 2026	112	111	111	112	110	14,900
October 14, 2026	112	112	112	113	110	11,100
October 13, 2026	114	111	111	114	110	15,900
October 09, 2026	112	112	112	113	112	11,300
October 08, 2026	115	112	112	116	112	21,800
October 07, 2026	111	113	113	114	111	11,300
October 06, 2026	109	112	112	114	109	29,100
October 05, 2026	111	110	110	111	110	2,600
October 02, 2026	110	110	110	111	110	5,100
October 01, 2026	111	110	110	111	110	12,600
September 30, 2026	110	110	110	111	110	1,800
September 29, 2026	111	110	110	112	110	6,800
September 28, 2026	112	112	112	112	111	6,700
September 25, 2026	110	112	112	113	110	14,900
September 24, 2026	111	111	111	111	109	21,100
September 18, 2026	109	110	110	111	109	18,200
September 17, 2026	109	109	109	111	109	5,500
September 16, 2026	111	109	109	111	109	9,300
September 15, 2026	110	111	111	111	109	5,300
September 11, 2026	110	111	111	112	110	18,200
September 10, 2026	112	110	110	114	110	38,200
September 09, 2026	112	112	112	114	112	10,600
September 08, 2026	112	112	112	114	112	17,300
September 07, 2026	113	113	113	116	112	31,300
September 04, 2026	112	113	113	115	112	27,200
September 03, 2026	112	113	113	114	112	10,900
September 02, 2026	113	112	112	114	112	30,700
September 01, 2026	115	113	113	115	112	41,800
August 31, 2026	116	116	116	117	115	32,100
August 28, 2026	116	116	116	117	116	15,400
August 27, 2026	115	116	116	116	115	18,100
August 26, 2026	114	115	115	116	114	31,200
August 25, 2026	112	113	113	120	112	92,000
August 24, 2026	113	113	113	113	112	28,500
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