Livesense Inc. (6054.T) JPX
128.00
-4(-3.03%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
128.00
-4(-3.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 130 | 128 | 128 | 131 | 127 | 234,000 |
| March 12, 2026 | 132 | 132 | 132 | 134 | 130 | 205,200 |
| March 11, 2026 | 147 | 132 | 132 | 147 | 130 | 776,500 |
| March 10, 2026 | 141 | 145 | 145 | 149 | 140 | 163,400 |
| March 09, 2026 | 144 | 139 | 139 | 144 | 132 | 428,200 |
| March 06, 2026 | 144 | 149 | 149 | 154 | 144 | 333,400 |
| March 05, 2026 | 135 | 146 | 146 | 150 | 135 | 1.1M |
| March 04, 2026 | 138 | 132 | 132 | 139 | 131 | 283,800 |
| March 03, 2026 | 160 | 140 | 140 | 160 | 138 | 658,000 |
| March 02, 2026 | 153 | 156 | 156 | 167 | 149 | 777,400 |
| February 27, 2026 | 164 | 160 | 160 | 170 | 147 | 3.24M |
| February 26, 2026 | 155 | 144 | 144 | 162 | 143 | 1.04M |
| February 25, 2026 | 148 | 160 | 160 | 162 | 140 | 2.02M |
| February 24, 2026 | 138 | 153 | 153 | 170 | 128 | 6.1M |
| February 20, 2026 | 149 | 143 | 0 | 150 | 135 | 2.33M |
| February 19, 2026 | 131 | 162 | 0 | 174 | 128 | 17.1M |
| February 18, 2026 | 125 | 124 | 0 | 125 | 123 | 52,000 |
| February 17, 2026 | 121 | 125 | 0 | 125 | 120 | 122,000 |
| February 16, 2026 | 121 | 121 | 0 | 123 | 120 | 182,000 |
| February 13, 2026 | 126 | 120 | 0 | 128 | 119 | 353,100 |
| February 12, 2026 | 124 | 123 | 0 | 126 | 122 | 129,100 |
| February 10, 2026 | 128 | 125 | 0 | 128 | 124 | 80,700 |
| February 09, 2026 | 128 | 124 | 0 | 128 | 123 | 124,700 |
| February 06, 2026 | 127 | 123 | 0 | 127 | 123 | 123,100 |
| February 05, 2026 | 127 | 126 | 0 | 128 | 125 | 186,700 |
| February 04, 2026 | 126 | 125 | 0 | 126 | 123 | 276,500 |
| February 03, 2026 | 122 | 121 | 0 | 122 | 121 | 36,200 |
| February 02, 2026 | 124 | 120 | 0 | 124 | 120 | 159,200 |
| January 30, 2026 | 119 | 120 | 0 | 120 | 118 | 53,400 |
| January 29, 2026 | 117 | 118 | 0 | 120 | 117 | 49,200 |
| January 28, 2026 | 120 | 117 | 0 | 120 | 117 | 68,400 |
| January 27, 2026 | 119 | 119 | 0 | 121 | 119 | 32,300 |
| January 26, 2026 | 120 | 119 | 0 | 121 | 119 | 18,500 |
| January 23, 2026 | 120 | 121 | 0 | 121 | 119 | 43,600 |
| January 22, 2026 | 122 | 120 | 0 | 122 | 118 | 112,100 |
| January 21, 2026 | 121 | 121 | 0 | 122 | 120 | 40,100 |
| January 20, 2026 | 122 | 122 | 0 | 123 | 121 | 61,900 |
| January 19, 2026 | 120 | 123 | 0 | 124 | 120 | 155,100 |
| January 16, 2026 | 120 | 120 | 0 | 121 | 120 | 35,100 |
| January 15, 2026 | 118 | 121 | 0 | 121 | 118 | 88,600 |
| January 14, 2026 | 120 | 119 | 0 | 121 | 119 | 47,700 |
| January 13, 2026 | 120 | 121 | 0 | 121 | 119 | 35,400 |
| January 09, 2026 | 118 | 120 | 0 | 121 | 118 | 115,800 |
| January 08, 2026 | 119 | 121 | 0 | 121 | 119 | 29,200 |
| January 07, 2026 | 120 | 119 | 0 | 122 | 119 | 103,300 |
| January 06, 2026 | 121 | 120 | 0 | 122 | 120 | 52,200 |
| January 05, 2026 | 119 | 121 | 0 | 121 | 118 | 91,000 |
| December 30, 2025 | 118 | 119 | 0 | 120 | 117 | 80,500 |
| December 29, 2025 | 117 | 118 | 0 | 118 | 116 | 63,100 |
| December 26, 2025 | 117 | 117 | 0 | 118 | 116 | 102,300 |
| December 25, 2025 | 118 | 117 | 0 | 119 | 117 | 95,000 |
| December 24, 2025 | 119 | 118 | 0 | 119 | 117 | 139,100 |
| December 23, 2025 | 117 | 118 | 0 | 119 | 117 | 62,800 |
| December 22, 2025 | 118 | 118 | 0 | 119 | 117 | 93,400 |
| December 19, 2025 | 117 | 117 | 0 | 118 | 117 | 57,300 |
| December 18, 2025 | 117 | 117 | 0 | 118 | 116 | 74,800 |
| December 17, 2025 | 118 | 116 | 0 | 123 | 115 | 343,200 |
| December 16, 2025 | 117 | 117 | 0 | 119 | 117 | 137,700 |
| December 15, 2025 | 117 | 119 | 0 | 119 | 117 | 108,500 |
| December 12, 2025 | 118 | 117 | 0 | 119 | 117 | 62,800 |