Liberaware Co., Ltd. (TYO:218A)
Japan · Delayed Price · Currency is JPY 1,482.00
+38.00 (2.63%)
At close: Jan 23, 2026
Liberaware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,438.00 | 1,488.00 | 1,427.00 | 1,482.00 | 1,482.00 | 2.63% | 277,900 |
| Jan 22, 2026 | 1,487.00 | 1,499.00 | 1,435.00 | 1,444.00 | 1,444.00 | -0.89% | 427,600 |
| Jan 21, 2026 | 1,453.00 | 1,482.00 | 1,425.00 | 1,457.00 | 1,457.00 | -2.67% | 473,200 |
| Jan 20, 2026 | 1,599.00 | 1,599.00 | 1,486.00 | 1,497.00 | 1,497.00 | -5.37% | 581,500 |
| Jan 19, 2026 | 1,585.00 | 1,599.00 | 1,516.00 | 1,582.00 | 1,582.00 | 3.06% | 1,134,100 |
| Jan 16, 2026 | 1,509.00 | 1,573.00 | 1,465.00 | 1,535.00 | 1,535.00 | 1.99% | 861,200 |
| Jan 15, 2026 | 1,430.00 | 1,584.00 | 1,404.00 | 1,505.00 | 1,505.00 | 4.95% | 1,464,500 |
| Jan 14, 2026 | 1,489.00 | 1,528.00 | 1,423.00 | 1,434.00 | 1,434.00 | -2.32% | 784,400 |
| Jan 13, 2026 | 1,549.00 | 1,554.00 | 1,462.00 | 1,468.00 | 1,468.00 | -0.81% | 1,000,100 |
| Jan 9, 2026 | 1,545.00 | 1,600.00 | 1,435.00 | 1,480.00 | 1,480.00 | -5.73% | 2,446,000 |
| Jan 8, 2026 | 1,724.00 | 1,808.00 | 1,563.00 | 1,570.00 | 1,570.00 | 2.15% | 8,032,400 |
| Jan 7, 2026 | 1,417.00 | 1,537.00 | 1,330.00 | 1,537.00 | 1,537.00 | 24.25% | 7,249,500 |
| Jan 6, 2026 | 1,237.00 | 1,268.00 | 1,234.00 | 1,237.00 | 1,237.00 | -0.64% | 302,000 |
| Jan 5, 2026 | 1,256.00 | 1,272.00 | 1,225.00 | 1,245.00 | 1,245.00 | 0.08% | 459,700 |
| Dec 30, 2025 | 1,298.00 | 1,328.00 | 1,241.00 | 1,244.00 | 1,244.00 | -6.11% | 571,200 |
| Dec 29, 2025 | 1,250.00 | 1,359.00 | 1,225.00 | 1,325.00 | 1,325.00 | 4.99% | 969,000 |
| Dec 26, 2025 | 1,246.00 | 1,319.00 | 1,243.00 | 1,262.00 | 1,262.00 | 4.56% | 1,256,200 |
| Dec 25, 2025 | 1,200.00 | 1,225.00 | 1,167.00 | 1,207.00 | 1,207.00 | 2.29% | 599,800 |
| Dec 24, 2025 | 1,199.00 | 1,226.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.84% | 432,000 |
| Dec 23, 2025 | 1,250.00 | 1,250.00 | 1,177.00 | 1,190.00 | 1,190.00 | -2.86% | 598,600 |
| Dec 22, 2025 | 1,209.00 | 1,226.00 | 1,175.00 | 1,225.00 | 1,225.00 | 9.47% | 764,900 |
| 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 |