Lib Work Co.,Ltd. (TYO:1431)
Japan · Delayed Price · Currency is JPY 643.00
+2.00 (0.31%)
May 29, 2026, 3:30 PM JST
Lib Work Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 641.00 | 646.00 | 640.00 | 643.00 | 643.00 | 0.31% | 25,800 |
| May 28, 2026 | 644.00 | 646.00 | 641.00 | 641.00 | 641.00 | 0.16% | 11,500 |
| May 27, 2026 | 639.00 | 641.00 | 638.00 | 640.00 | 640.00 | -0.16% | 10,100 |
| May 26, 2026 | 641.00 | 644.00 | 639.00 | 641.00 | 641.00 | - | 10,200 |
| May 25, 2026 | 642.00 | 645.00 | 637.00 | 641.00 | 641.00 | -0.16% | 28,900 |
| May 22, 2026 | 638.00 | 645.00 | 638.00 | 642.00 | 642.00 | 0.63% | 7,300 |
| May 21, 2026 | 639.00 | 643.00 | 638.00 | 638.00 | 638.00 | 0.16% | 11,000 |
| May 20, 2026 | 642.00 | 645.00 | 635.00 | 637.00 | 637.00 | -0.47% | 39,200 |
| May 19, 2026 | 641.00 | 646.00 | 638.00 | 640.00 | 640.00 | 0.31% | 31,200 |
| May 18, 2026 | 645.00 | 646.00 | 634.00 | 638.00 | 638.00 | -0.93% | 38,600 |
| May 15, 2026 | 650.00 | 650.00 | 644.00 | 644.00 | 644.00 | -0.92% | 16,200 |
| May 14, 2026 | 650.00 | 651.00 | 645.00 | 650.00 | 650.00 | 0.46% | 13,200 |
| May 13, 2026 | 641.00 | 649.00 | 641.00 | 647.00 | 647.00 | -0.31% | 24,200 |
| May 12, 2026 | 650.00 | 653.00 | 649.00 | 649.00 | 649.00 | - | 8,300 |
| May 11, 2026 | 653.00 | 653.00 | 649.00 | 649.00 | 649.00 | 0.15% | 14,300 |
| May 8, 2026 | 649.00 | 653.00 | 648.00 | 648.00 | 648.00 | -0.15% | 16,500 |
| May 7, 2026 | 654.00 | 655.00 | 648.00 | 649.00 | 649.00 | -0.15% | 12,000 |
| May 1, 2026 | 644.00 | 650.00 | 644.00 | 650.00 | 650.00 | 0.15% | 6,300 |
| Apr 30, 2026 | 645.00 | 649.00 | 641.00 | 649.00 | 649.00 | 0.93% | 18,700 |
| Apr 28, 2026 | 641.00 | 645.00 | 641.00 | 643.00 | 643.00 | - | 10,700 |
| Apr 27, 2026 | 648.00 | 648.00 | 641.00 | 643.00 | 643.00 | -0.77% | 22,400 |
| Apr 24, 2026 | 659.00 | 659.00 | 648.00 | 648.00 | 648.00 | -0.31% | 10,800 |
| Apr 23, 2026 | 653.00 | 653.00 | 650.00 | 650.00 | 650.00 | -0.46% | 8,300 |
| Apr 22, 2026 | 653.00 | 657.00 | 653.00 | 653.00 | 653.00 | - | 3,000 |
| Apr 21, 2026 | 655.00 | 662.00 | 653.00 | 653.00 | 653.00 | -0.31% | 21,500 |
| Apr 20, 2026 | 650.00 | 661.00 | 648.00 | 655.00 | 655.00 | 0.92% | 44,300 |
| Apr 17, 2026 | 645.00 | 649.00 | 644.00 | 649.00 | 649.00 | 1.09% | 19,200 |
| Apr 16, 2026 | 641.00 | 644.00 | 641.00 | 642.00 | 642.00 | - | 10,800 |
| Apr 15, 2026 | 642.00 | 644.00 | 641.00 | 642.00 | 642.00 | 0.16% | 14,900 |
| Apr 14, 2026 | 642.00 | 644.00 | 641.00 | 641.00 | 641.00 | -0.31% | 14,600 |
| Apr 13, 2026 | 648.00 | 649.00 | 643.00 | 643.00 | 643.00 | -0.16% | 7,900 |
| Apr 10, 2026 | 648.00 | 648.00 | 643.00 | 644.00 | 644.00 | -0.16% | 12,100 |
| Apr 9, 2026 | 652.00 | 652.00 | 645.00 | 645.00 | 645.00 | -0.46% | 22,000 |
| Apr 8, 2026 | 650.00 | 652.00 | 648.00 | 648.00 | 648.00 | - | 15,900 |
| Apr 7, 2026 | 649.00 | 649.00 | 647.00 | 648.00 | 648.00 | 0.15% | 7,300 |
| Apr 6, 2026 | 646.00 | 649.00 | 646.00 | 647.00 | 647.00 | 0.62% | 18,400 |
| Apr 3, 2026 | 645.00 | 648.00 | 641.00 | 643.00 | 643.00 | -0.77% | 36,500 |
| Apr 2, 2026 | 655.00 | 655.00 | 647.00 | 648.00 | 648.00 | - | 15,500 |
| Apr 1, 2026 | 643.00 | 654.00 | 643.00 | 648.00 | 648.00 | 0.78% | 32,200 |
| Mar 31, 2026 | 641.00 | 653.00 | 641.00 | 643.00 | 643.00 | -0.16% | 23,600 |
| Mar 30, 2026 | 644.00 | 653.00 | 640.00 | 644.00 | 644.00 | 0.09% | 52,500 |
| Mar 27, 2026 | 649.00 | 654.00 | 645.00 | 645.00 | 643.40 | -1.07% | 101,800 |
| Mar 26, 2026 | 656.00 | 658.00 | 652.00 | 652.00 | 650.38 | -0.15% | 34,900 |
| Mar 25, 2026 | 648.00 | 664.00 | 648.00 | 653.00 | 651.38 | 0.77% | 19,100 |
| Mar 24, 2026 | 654.00 | 654.00 | 646.00 | 648.00 | 646.39 | -0.15% | 21,100 |
| Mar 23, 2026 | 664.00 | 671.00 | 649.00 | 649.00 | 647.39 | -2.26% | 35,500 |
| Mar 19, 2026 | 660.00 | 664.00 | 659.00 | 664.00 | 662.35 | 0.30% | 17,000 |
| Mar 18, 2026 | 663.00 | 667.00 | 660.00 | 662.00 | 660.36 | 0.15% | 11,300 |
| Mar 17, 2026 | 660.00 | 666.00 | 657.00 | 661.00 | 659.36 | 0.15% | 10,300 |
| Mar 16, 2026 | 659.00 | 662.00 | 656.00 | 660.00 | 658.36 | 0.30% | 11,900 |