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 ¥225.38 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥432.77, while ¥1000 invested 1 year ago would be worth ¥798.45. This corresponds to total returns of -77.46%, -56.72%, -20.16%, respectively, with annualized returns of -13.84%, -15.42%, -20.16%.

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
November 11, 2026	102	102	102	105	102	10,500
November 10, 2026	103	103	103	103	102	20,600
November 09, 2026	103	102	102	104	100	35,900
November 06, 2026	102	102	102	103	101	38,200
November 05, 2026	105	106	106	107	105	14,700
November 04, 2026	105	106	106	106	103	33,700
November 02, 2026	105	105	105	106	105	24,000
October 30, 2026	108	106	106	108	105	26,000
October 29, 2026	107	108	108	108	107	9,600
October 28, 2026	107	107	107	109	106	31,800
October 27, 2026	108	110	110	110	107	16,800
October 26, 2026	107	108	108	108	106	21,900
October 23, 2026	110	110	110	111	109	5,800
October 22, 2026	111	110	110	111	109	12,400
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