Liberaware Co., Ltd. (TYO:218A)
Japan · Delayed Price · Currency is JPY 1,119.00
+41.00 (3.80%)
At close: Dec 19, 2025
Liberaware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,077.00 | 1,147.00 | 1,077.00 | 1,119.00 | 1,119.00 | 3.80% | 624,200 |
| Dec 18, 2025 | 1,130.00 | 1,152.00 | 1,078.00 | 1,078.00 | 1,078.00 | -5.60% | 610,300 |
| Dec 17, 2025 | 1,198.00 | 1,214.00 | 1,130.00 | 1,142.00 | 1,142.00 | -5.07% | 585,300 |
| Dec 16, 2025 | 1,223.00 | 1,235.00 | 1,191.00 | 1,203.00 | 1,203.00 | -3.45% | 480,100 |
| Dec 15, 2025 | 1,263.00 | 1,270.00 | 1,218.00 | 1,246.00 | 1,246.00 | -1.27% | 589,900 |
| Dec 12, 2025 | 1,153.00 | 1,300.00 | 1,145.00 | 1,262.00 | 1,262.00 | 12.38% | 2,337,200 |
| Dec 11, 2025 | 1,240.00 | 1,267.00 | 1,108.00 | 1,123.00 | 1,123.00 | -7.19% | 2,027,700 |
| Dec 10, 2025 | 1,403.00 | 1,600.00 | 1,102.00 | 1,210.00 | 1,210.00 | -13.32% | 7,319,300 |
| Dec 9, 2025 | 1,449.00 | 1,466.00 | 1,376.00 | 1,396.00 | 1,396.00 | -3.06% | 537,200 |
| Dec 8, 2025 | 1,401.00 | 1,452.00 | 1,382.00 | 1,440.00 | 1,440.00 | 7.38% | 816,600 |
| Dec 5, 2025 | 1,404.00 | 1,409.00 | 1,320.00 | 1,341.00 | 1,341.00 | -4.49% | 493,200 |
| Dec 4, 2025 | 1,352.00 | 1,413.00 | 1,352.00 | 1,404.00 | 1,404.00 | 2.63% | 537,600 |
| Dec 3, 2025 | 1,430.00 | 1,460.00 | 1,366.00 | 1,368.00 | 1,368.00 | -5.07% | 933,900 |
| Dec 2, 2025 | 1,454.00 | 1,476.00 | 1,396.00 | 1,441.00 | 1,441.00 | -0.55% | 874,600 |
| Dec 1, 2025 | 1,435.00 | 1,544.00 | 1,403.00 | 1,449.00 | 1,449.00 | 3.65% | 1,700,200 |
| Nov 28, 2025 | 1,368.00 | 1,428.00 | 1,342.00 | 1,398.00 | 1,398.00 | 4.10% | 806,900 |
| Nov 27, 2025 | 1,355.00 | 1,407.00 | 1,314.00 | 1,343.00 | 1,343.00 | 0.15% | 641,600 |
| Nov 26, 2025 | 1,270.00 | 1,363.00 | 1,270.00 | 1,341.00 | 1,341.00 | 9.20% | 834,700 |
| Nov 25, 2025 | 1,400.00 | 1,419.00 | 1,214.00 | 1,228.00 | 1,228.00 | -10.76% | 1,083,400 |
| Nov 21, 2025 | 1,302.00 | 1,434.00 | 1,296.00 | 1,376.00 | 1,376.00 | 3.30% | 1,059,500 |
| Nov 20, 2025 | 1,345.00 | 1,374.00 | 1,298.00 | 1,332.00 | 1,332.00 | 0.38% | 979,800 |
| Nov 19, 2025 | 1,416.00 | 1,444.00 | 1,327.00 | 1,327.00 | 1,327.00 | -7.20% | 1,195,200 |
| Nov 18, 2025 | 1,516.00 | 1,559.00 | 1,395.00 | 1,430.00 | 1,430.00 | -7.74% | 1,199,900 |
| Nov 17, 2025 | 1,585.00 | 1,614.00 | 1,532.00 | 1,550.00 | 1,550.00 | -2.21% | 630,600 |
| Nov 14, 2025 | 1,600.00 | 1,658.00 | 1,578.00 | 1,585.00 | 1,585.00 | -2.88% | 498,400 |
| Nov 13, 2025 | 1,650.00 | 1,682.00 | 1,610.00 | 1,632.00 | 1,632.00 | -1.63% | 353,900 |
| Nov 12, 2025 | 1,625.00 | 1,665.00 | 1,622.00 | 1,659.00 | 1,659.00 | 1.04% | 200,600 |
| Nov 11, 2025 | 1,700.00 | 1,710.00 | 1,639.00 | 1,642.00 | 1,642.00 | -3.64% | 324,800 |
| Nov 10, 2025 | 1,648.00 | 1,729.00 | 1,640.00 | 1,704.00 | 1,704.00 | 3.46% | 449,700 |
| Nov 7, 2025 | 1,650.00 | 1,697.00 | 1,616.00 | 1,647.00 | 1,647.00 | -3.68% | 753,500 |
| Nov 6, 2025 | 1,780.00 | 1,785.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.90% | 318,900 |
| Nov 5, 2025 | 1,722.00 | 1,771.00 | 1,673.00 | 1,761.00 | 1,761.00 | -1.34% | 799,900 |
| Nov 4, 2025 | 1,787.00 | 1,812.00 | 1,740.00 | 1,785.00 | 1,785.00 | -1.11% | 527,200 |
| Oct 31, 2025 | 1,783.00 | 1,816.00 | 1,774.00 | 1,805.00 | 1,805.00 | 1.01% | 374,500 |
| Oct 30, 2025 | 1,780.00 | 1,831.00 | 1,751.00 | 1,787.00 | 1,787.00 | -0.56% | 430,000 |
| Oct 29, 2025 | 1,890.00 | 1,905.00 | 1,764.00 | 1,797.00 | 1,797.00 | -2.86% | 836,700 |
| Oct 28, 2025 | 1,920.00 | 1,929.00 | 1,837.00 | 1,850.00 | 1,850.00 | -3.04% | 675,300 |
| Oct 27, 2025 | 1,850.00 | 1,962.00 | 1,823.00 | 1,908.00 | 1,908.00 | 6.59% | 1,483,600 |
| Oct 24, 2025 | 1,771.00 | 1,808.00 | 1,742.00 | 1,790.00 | 1,790.00 | 2.11% | 641,200 |
| Oct 23, 2025 | 1,775.00 | 1,775.00 | 1,720.00 | 1,753.00 | 1,753.00 | -5.50% | 1,045,200 |
| Oct 22, 2025 | 1,859.00 | 1,863.00 | 1,780.00 | 1,855.00 | 1,855.00 | 2.77% | 1,233,400 |
| Oct 21, 2025 | 1,948.00 | 1,970.00 | 1,775.00 | 1,805.00 | 1,805.00 | -5.40% | 1,845,100 |
| Oct 20, 2025 | 1,749.00 | 1,929.00 | 1,749.00 | 1,908.00 | 1,908.00 | 11.12% | 2,187,400 |
| Oct 17, 2025 | 1,812.00 | 1,818.00 | 1,700.00 | 1,717.00 | 1,717.00 | -5.19% | 1,125,900 |
| Oct 16, 2025 | 1,742.00 | 1,814.00 | 1,730.00 | 1,811.00 | 1,811.00 | 5.17% | 1,314,500 |
| Oct 15, 2025 | 1,720.00 | 1,777.00 | 1,685.00 | 1,722.00 | 1,722.00 | -1.49% | 1,546,500 |
| Oct 14, 2025 | 1,639.00 | 1,875.00 | 1,637.00 | 1,748.00 | 1,748.00 | 1.81% | 2,885,100 |
| Oct 10, 2025 | 1,820.00 | 1,869.00 | 1,690.00 | 1,717.00 | 1,717.00 | -9.58% | 3,018,100 |
| Oct 9, 2025 | 2,100.00 | 2,167.00 | 1,891.00 | 1,899.00 | 1,899.00 | -11.67% | 3,430,200 |
| Oct 8, 2025 | 2,282.00 | 2,345.00 | 2,102.00 | 2,150.00 | 2,150.00 | -6.97% | 1,463,900 |