Liberaware Co., Ltd. (TYO:218A)
Japan · Delayed Price · Currency is JPY 1,032.00
+10.00 (0.98%)
Jul 27, 2026, 3:30 PM JST
Liberaware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,033.00 | 1,051.00 | 1,012.00 | 1,022.00 | 1,022.00 | -2.11% | 142,000 |
| Jul 23, 2026 | 1,042.00 | 1,085.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0.87% | 241,500 |
| Jul 22, 2026 | 1,060.00 | 1,158.00 | 1,033.00 | 1,035.00 | 1,035.00 | -1.43% | 669,900 |
| Jul 21, 2026 | 1,032.00 | 1,076.00 | 1,021.00 | 1,050.00 | 1,050.00 | 2.14% | 204,500 |
| Jul 17, 2026 | 1,071.00 | 1,095.00 | 1,012.00 | 1,028.00 | 1,028.00 | -5.95% | 381,600 |
| Jul 16, 2026 | 1,175.00 | 1,180.00 | 1,085.00 | 1,093.00 | 1,093.00 | -7.76% | 383,700 |
| Jul 15, 2026 | 1,150.00 | 1,224.00 | 1,131.00 | 1,185.00 | 1,185.00 | -1.25% | 525,700 |
| Jul 14, 2026 | 1,286.00 | 1,370.00 | 1,193.00 | 1,200.00 | 1,200.00 | -6.69% | 868,900 |
| Jul 13, 2026 | 1,221.00 | 1,301.00 | 1,216.00 | 1,286.00 | 1,286.00 | 5.32% | 977,800 |
| Jul 10, 2026 | 1,233.00 | 1,277.00 | 1,204.00 | 1,221.00 | 1,221.00 | -5.57% | 764,200 |
| Jul 9, 2026 | 1,087.00 | 1,358.00 | 1,087.00 | 1,293.00 | 1,293.00 | 19.72% | 3,104,400 |
| Jul 8, 2026 | 1,141.00 | 1,208.00 | 1,080.00 | 1,080.00 | 1,080.00 | -11.91% | 664,000 |
| Jul 7, 2026 | 1,133.00 | 1,385.00 | 1,119.00 | 1,226.00 | 1,226.00 | 8.21% | 3,473,100 |
| Jul 6, 2026 | 1,030.00 | 1,150.00 | 1,030.00 | 1,133.00 | 1,133.00 | 10.00% | 479,000 |
| Jul 3, 2026 | 988.00 | 1,030.00 | 988.00 | 1,030.00 | 1,030.00 | 4.25% | 172,200 |
| Jul 2, 2026 | 1,013.00 | 1,031.00 | 988.00 | 988.00 | 988.00 | -1.79% | 200,200 |
| Jul 1, 2026 | 1,021.00 | 1,055.00 | 1,003.00 | 1,006.00 | 1,006.00 | -4.01% | 237,700 |
| Jun 30, 2026 | 949.00 | 1,065.00 | 905.00 | 1,048.00 | 1,048.00 | 11.13% | 554,500 |
| Jun 29, 2026 | 913.00 | 962.00 | 902.00 | 943.00 | 943.00 | 5.01% | 201,700 |
| Jun 26, 2026 | 967.00 | 967.00 | 895.00 | 898.00 | 898.00 | -9.93% | 357,200 |
| Jun 25, 2026 | 1,040.00 | 1,060.00 | 983.00 | 997.00 | 997.00 | -3.30% | 263,300 |
| Jun 24, 2026 | 966.00 | 1,065.00 | 964.00 | 1,031.00 | 1,031.00 | 3.51% | 409,000 |
| Jun 23, 2026 | 1,014.00 | 1,041.00 | 956.00 | 996.00 | 996.00 | 0.61% | 682,500 |
| Jun 22, 2026 | 870.00 | 990.00 | 861.00 | 990.00 | 990.00 | 17.86% | 941,200 |
| Jun 19, 2026 | 869.00 | 880.00 | 836.00 | 840.00 | 840.00 | -6.56% | 428,600 |
| Jun 18, 2026 | 865.00 | 936.00 | 861.00 | 899.00 | 899.00 | -0.44% | 777,300 |
| Jun 17, 2026 | 811.00 | 931.00 | 789.00 | 903.00 | 903.00 | 15.62% | 1,873,300 |
| Jun 16, 2026 | 723.00 | 838.00 | 705.00 | 781.00 | 781.00 | 5.83% | 2,105,100 |
| Jun 15, 2026 | 738.00 | 740.00 | 738.00 | 738.00 | 738.00 | -28.90% | 409,400 |
| Jun 12, 2026 | 1,065.00 | 1,065.00 | 1,027.00 | 1,038.00 | 1,038.00 | 1.17% | 288,400 |
| Jun 11, 2026 | 1,069.00 | 1,070.00 | 1,017.00 | 1,026.00 | 1,026.00 | -7.15% | 346,500 |
| Jun 10, 2026 | 1,141.00 | 1,142.00 | 1,082.00 | 1,105.00 | 1,105.00 | -3.91% | 276,900 |
| Jun 9, 2026 | 1,171.00 | 1,190.00 | 1,133.00 | 1,150.00 | 1,150.00 | -1.29% | 206,000 |
| Jun 8, 2026 | 1,165.00 | 1,221.00 | 1,140.00 | 1,165.00 | 1,165.00 | -0.34% | 344,800 |
| Jun 5, 2026 | 1,130.00 | 1,200.00 | 1,126.00 | 1,169.00 | 1,169.00 | 3.18% | 213,800 |
| Jun 4, 2026 | 1,150.00 | 1,150.00 | 1,101.00 | 1,133.00 | 1,133.00 | -6.36% | 384,400 |
| Jun 3, 2026 | 1,185.00 | 1,217.00 | 1,137.00 | 1,210.00 | 1,210.00 | 0.08% | 397,000 |
| Jun 2, 2026 | 1,222.00 | 1,224.00 | 1,174.00 | 1,209.00 | 1,209.00 | -2.42% | 245,600 |
| Jun 1, 2026 | 1,258.00 | 1,270.00 | 1,214.00 | 1,239.00 | 1,239.00 | -1.35% | 244,900 |
| May 29, 2026 | 1,328.00 | 1,348.00 | 1,252.00 | 1,256.00 | 1,256.00 | -3.24% | 318,400 |
| May 28, 2026 | 1,261.00 | 1,335.00 | 1,261.00 | 1,298.00 | 1,298.00 | 0.54% | 222,700 |
| May 27, 2026 | 1,325.00 | 1,340.00 | 1,262.00 | 1,291.00 | 1,291.00 | -2.20% | 245,700 |
| May 26, 2026 | 1,342.00 | 1,367.00 | 1,318.00 | 1,320.00 | 1,320.00 | -1.71% | 207,600 |
| May 25, 2026 | 1,369.00 | 1,381.00 | 1,328.00 | 1,343.00 | 1,343.00 | -1.83% | 197,900 |
| May 22, 2026 | 1,330.00 | 1,377.00 | 1,296.00 | 1,368.00 | 1,368.00 | 3.17% | 336,600 |
| May 21, 2026 | 1,357.00 | 1,357.00 | 1,310.00 | 1,326.00 | 1,326.00 | -1.70% | 208,600 |
| May 20, 2026 | 1,421.00 | 1,435.00 | 1,310.00 | 1,349.00 | 1,349.00 | -5.99% | 457,800 |
| May 19, 2026 | 1,430.00 | 1,505.00 | 1,421.00 | 1,435.00 | 1,435.00 | 1.49% | 407,500 |
| May 18, 2026 | 1,477.00 | 1,502.00 | 1,371.00 | 1,414.00 | 1,414.00 | -2.95% | 345,900 |
| May 15, 2026 | 1,410.00 | 1,530.00 | 1,410.00 | 1,457.00 | 1,457.00 | 1.39% | 601,800 |