Liberaware Co., Ltd. (TYO:218A)
Japan · Delayed Price · Currency is JPY 1,133.00
-77.00 (-6.36%)
Jun 4, 2026, 3:30 PM JST
Liberaware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,525.00 | 1,530.00 | 1,403.00 | 1,437.00 | 1,437.00 | -4.26% | 464,500 |
| May 13, 2026 | 1,437.00 | 1,548.00 | 1,430.00 | 1,501.00 | 1,501.00 | 3.23% | 651,400 |
| May 12, 2026 | 1,700.00 | 1,723.00 | 1,434.00 | 1,454.00 | 1,454.00 | -11.88% | 2,288,100 |
| May 11, 2026 | 1,531.00 | 1,717.00 | 1,500.00 | 1,650.00 | 1,650.00 | 8.91% | 2,960,000 |
| May 8, 2026 | 1,394.00 | 1,540.00 | 1,360.00 | 1,515.00 | 1,515.00 | 7.83% | 991,400 |
| May 7, 2026 | 1,445.00 | 1,470.00 | 1,377.00 | 1,405.00 | 1,405.00 | -1.89% | 646,100 |
| May 1, 2026 | 1,349.00 | 1,472.00 | 1,340.00 | 1,432.00 | 1,432.00 | 6.71% | 1,426,100 |
| Apr 30, 2026 | 1,365.00 | 1,423.00 | 1,342.00 | 1,342.00 | 1,342.00 | -3.80% | 662,300 |
| Apr 28, 2026 | 1,338.00 | 1,398.00 | 1,336.00 | 1,395.00 | 1,395.00 | 3.33% | 386,600 |
| Apr 27, 2026 | 1,360.00 | 1,428.00 | 1,320.00 | 1,350.00 | 1,350.00 | -2.53% | 488,600 |
| Apr 24, 2026 | 1,303.00 | 1,415.00 | 1,289.00 | 1,385.00 | 1,385.00 | 5.32% | 995,500 |
| Apr 23, 2026 | 1,434.00 | 1,461.00 | 1,288.00 | 1,315.00 | 1,315.00 | -4.71% | 1,426,100 |
| Apr 22, 2026 | 1,272.00 | 1,465.00 | 1,260.00 | 1,380.00 | 1,380.00 | 11.11% | 2,600,400 |
| Apr 21, 2026 | 1,273.00 | 1,282.00 | 1,218.00 | 1,242.00 | 1,242.00 | -0.24% | 462,800 |
| Apr 20, 2026 | 1,200.00 | 1,275.00 | 1,195.00 | 1,245.00 | 1,245.00 | 3.75% | 564,000 |
| Apr 17, 2026 | 1,199.00 | 1,210.00 | 1,177.00 | 1,200.00 | 1,200.00 | 1.18% | 406,100 |
| Apr 16, 2026 | 1,217.00 | 1,230.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.84% | 572,200 |
| Apr 15, 2026 | 1,285.00 | 1,288.00 | 1,196.00 | 1,196.00 | 1,196.00 | -6.27% | 671,900 |
| Apr 14, 2026 | 1,330.00 | 1,335.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.85% | 372,300 |
| Apr 13, 2026 | 1,300.00 | 1,327.00 | 1,281.00 | 1,287.00 | 1,287.00 | -1.23% | 292,400 |
| Apr 10, 2026 | 1,337.00 | 1,347.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.54% | 298,400 |
| Apr 9, 2026 | 1,380.00 | 1,381.00 | 1,324.00 | 1,337.00 | 1,337.00 | -3.67% | 428,700 |
| Apr 8, 2026 | 1,444.00 | 1,460.00 | 1,372.00 | 1,388.00 | 1,388.00 | 0.58% | 448,100 |
| Apr 7, 2026 | 1,395.00 | 1,423.00 | 1,372.00 | 1,380.00 | 1,380.00 | -0.58% | 143,000 |
| Apr 6, 2026 | 1,396.00 | 1,424.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.22% | 125,300 |
| Apr 3, 2026 | 1,401.00 | 1,424.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 178,300 |
| Apr 2, 2026 | 1,499.00 | 1,534.00 | 1,380.00 | 1,385.00 | 1,385.00 | -7.61% | 469,200 |
| Apr 1, 2026 | 1,481.00 | 1,515.00 | 1,474.00 | 1,499.00 | 1,499.00 | 4.17% | 200,700 |
| Mar 31, 2026 | 1,478.00 | 1,486.00 | 1,431.00 | 1,439.00 | 1,439.00 | -3.75% | 219,700 |
| Mar 30, 2026 | 1,416.00 | 1,503.00 | 1,395.00 | 1,495.00 | 1,495.00 | 3.39% | 276,200 |
| Mar 27, 2026 | 1,421.00 | 1,469.00 | 1,391.00 | 1,446.00 | 1,446.00 | 0.77% | 243,800 |
| Mar 26, 2026 | 1,441.00 | 1,463.00 | 1,414.00 | 1,435.00 | 1,435.00 | -2.31% | 238,000 |
| Mar 25, 2026 | 1,425.00 | 1,469.00 | 1,394.00 | 1,469.00 | 1,469.00 | 6.14% | 371,000 |
| Mar 24, 2026 | 1,405.00 | 1,415.00 | 1,345.00 | 1,384.00 | 1,384.00 | 5.01% | 347,600 |
| Mar 23, 2026 | 1,432.00 | 1,460.00 | 1,318.00 | 1,318.00 | 1,318.00 | -11.66% | 652,000 |
| Mar 19, 2026 | 1,534.00 | 1,565.00 | 1,478.00 | 1,492.00 | 1,492.00 | -4.97% | 296,200 |