Lib Work Co.,Ltd. (TYO:1431)
Japan · Delayed Price · Currency is JPY 649.00
-11.00 (-1.67%)
Mar 4, 2026, 3:30 PM JST
Lib Work Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 659.00 | 659.00 | 645.00 | 649.00 | - | -1.67% | 34,500 |
| Mar 3, 2026 | 665.00 | 665.00 | 657.00 | 660.00 | 660.00 | -0.75% | 19,000 |
| Mar 2, 2026 | 664.00 | 675.00 | 659.00 | 665.00 | 665.00 | -1.04% | 23,200 |
| Feb 27, 2026 | 664.00 | 676.00 | 663.00 | 672.00 | 672.00 | 1.82% | 32,000 |
| Feb 26, 2026 | 658.00 | 666.00 | 657.00 | 660.00 | 660.00 | 0.46% | 35,800 |
| Feb 25, 2026 | 658.00 | 665.00 | 656.00 | 657.00 | 657.00 | - | 33,100 |
| Feb 24, 2026 | 655.00 | 662.00 | 653.00 | 657.00 | 657.00 | - | 39,400 |
| Feb 20, 2026 | 656.00 | 659.00 | 650.00 | 657.00 | 657.00 | 0.46% | 21,100 |
| Feb 19, 2026 | 650.00 | 655.00 | 647.00 | 654.00 | 654.00 | 0.46% | 15,400 |
| Feb 18, 2026 | 650.00 | 652.00 | 646.00 | 651.00 | 651.00 | 0.46% | 48,800 |
| Feb 17, 2026 | 648.00 | 650.00 | 646.00 | 648.00 | 648.00 | - | 16,100 |
| Feb 16, 2026 | 646.00 | 649.00 | 643.00 | 648.00 | 648.00 | 0.62% | 29,200 |
| Feb 13, 2026 | 648.00 | 654.00 | 641.00 | 644.00 | 644.00 | -0.92% | 53,800 |
| Feb 12, 2026 | 659.00 | 661.00 | 650.00 | 650.00 | 650.00 | -1.22% | 44,900 |
| Feb 10, 2026 | 653.00 | 660.00 | 653.00 | 658.00 | 658.00 | 0.77% | 28,600 |
| Feb 9, 2026 | 652.00 | 656.00 | 650.00 | 653.00 | 653.00 | 0.15% | 29,000 |
| Feb 6, 2026 | 653.00 | 656.00 | 648.00 | 652.00 | 652.00 | - | 15,800 |
| Feb 5, 2026 | 648.00 | 656.00 | 648.00 | 652.00 | 652.00 | 0.62% | 30,200 |
| Feb 4, 2026 | 644.00 | 648.00 | 642.00 | 648.00 | 648.00 | 0.78% | 16,000 |
| Feb 3, 2026 | 643.00 | 644.00 | 642.00 | 643.00 | 643.00 | 0.16% | 15,200 |
| Feb 2, 2026 | 640.00 | 645.00 | 640.00 | 642.00 | 642.00 | 0.63% | 16,000 |
| Jan 30, 2026 | 638.00 | 639.00 | 635.00 | 638.00 | 638.00 | 0.63% | 17,900 |
| Jan 29, 2026 | 637.00 | 637.00 | 634.00 | 634.00 | 634.00 | -0.31% | 25,000 |
| Jan 28, 2026 | 641.00 | 641.00 | 636.00 | 636.00 | 636.00 | -0.63% | 28,500 |
| Jan 27, 2026 | 640.00 | 642.00 | 639.00 | 640.00 | 640.00 | 0.16% | 11,200 |
| Jan 26, 2026 | 641.00 | 643.00 | 639.00 | 639.00 | 639.00 | -0.31% | 33,000 |
| Jan 23, 2026 | 644.00 | 647.00 | 641.00 | 641.00 | 641.00 | -0.62% | 35,800 |
| Jan 22, 2026 | 645.00 | 650.00 | 645.00 | 645.00 | 645.00 | - | 17,900 |
| Jan 21, 2026 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | 25,200 |
| Jan 20, 2026 | 653.00 | 653.00 | 650.00 | 650.00 | 650.00 | -0.31% | 14,300 |
| Jan 19, 2026 | 655.00 | 656.00 | 650.00 | 652.00 | 652.00 | -0.31% | 16,400 |
| Jan 16, 2026 | 654.00 | 655.00 | 650.00 | 654.00 | 654.00 | 0.15% | 24,200 |
| Jan 15, 2026 | 643.00 | 653.00 | 642.00 | 653.00 | 653.00 | 1.87% | 48,800 |
| Jan 14, 2026 | 640.00 | 644.00 | 640.00 | 641.00 | 641.00 | 0.16% | 33,900 |
| Jan 13, 2026 | 645.00 | 645.00 | 639.00 | 640.00 | 640.00 | -0.47% | 29,900 |
| Jan 9, 2026 | 645.00 | 645.00 | 636.00 | 643.00 | 643.00 | -0.16% | 58,000 |
| Jan 8, 2026 | 651.00 | 651.00 | 643.00 | 644.00 | 644.00 | -1.23% | 74,800 |
| Jan 7, 2026 | 654.00 | 657.00 | 651.00 | 652.00 | 652.00 | -0.61% | 46,300 |
| Jan 6, 2026 | 654.00 | 660.00 | 653.00 | 656.00 | 656.00 | 0.46% | 36,400 |
| Jan 5, 2026 | 653.00 | 658.00 | 650.00 | 653.00 | 653.00 | -0.31% | 47,300 |
| Dec 30, 2025 | 655.00 | 659.00 | 654.00 | 655.00 | 655.00 | -0.15% | 51,500 |
| Dec 29, 2025 | 658.00 | 668.00 | 653.00 | 656.00 | 656.00 | -6.29% | 279,800 |
| Dec 26, 2025 | 691.00 | 700.00 | 673.00 | 700.00 | 698.40 | 2.19% | 390,700 |
| Dec 25, 2025 | 678.00 | 686.00 | 678.00 | 685.00 | 683.43 | 0.44% | 82,000 |
| Dec 24, 2025 | 682.00 | 686.00 | 671.00 | 682.00 | 680.44 | 0.15% | 60,300 |
| Dec 23, 2025 | 670.00 | 681.00 | 669.00 | 681.00 | 679.44 | 3.18% | 71,500 |
| Dec 22, 2025 | 666.00 | 673.00 | 660.00 | 660.00 | 658.49 | -1.49% | 83,900 |
| Dec 19, 2025 | 675.00 | 677.00 | 667.00 | 670.00 | 668.47 | -1.76% | 88,900 |
| Dec 18, 2025 | 690.00 | 691.00 | 681.00 | 682.00 | 680.44 | -1.30% | 84,500 |
| Dec 17, 2025 | 688.00 | 696.00 | 688.00 | 691.00 | 689.42 | -1.00% | 44,500 |