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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	138	137	137	138	137	5,400
September 25, 2025	139	138	138	139	136	64,100
September 24, 2025	138	138	138	139	136	63,300
September 22, 2025	140	138	138	140	138	10,500
September 19, 2025	137	137	137	139	137	43,000
September 18, 2025	138	139	139	139	138	19,500
September 17, 2025	138	139	139	139	137	25,800
September 16, 2025	137	139	139	139	137	30,100
September 12, 2025	139	138	138	139	137	31,700
September 11, 2025	139	138	138	139	137	31,700
September 10, 2025	140	138	138	141	138	79,000
September 09, 2025	141	140	140	141	139	43,100
September 08, 2025	140	140	140	142	140	36,900
September 05, 2025	140	141	141	141	140	52,800
September 04, 2025	139	139	139	140	139	43,300
September 03, 2025	139	140	140	141	139	37,000
September 02, 2025	140	138	138	140	138	66,200
September 01, 2025	140	138	138	140	137	48,600
August 29, 2025	138	141	141	141	138	38,500
August 28, 2025	140	138	138	140	138	28,100
August 27, 2025	141	140	140	141	139	23,700
August 26, 2025	140	139	139	141	138	54,700
August 25, 2025	140	141	141	141	139	48,400
August 22, 2025	140	139	139	140	139	26,900
August 21, 2025	142	139	139	142	139	33,000
August 20, 2025	139	141	141	141	137	72,200
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

Livesense Inc. (6054.T) JPX