Liberaware Co., Ltd. (TYO:218A)
Japan · Delayed Price · Currency is JPY 1,153.00
-6.00 (-0.52%)
Sep 4, 2026, 3:30 PM JST
Liberaware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,166.00 | 1,176.00 | 1,124.00 | 1,153.00 | 1,153.00 | -0.52% | 257,000 |
| Sep 3, 2026 | 1,157.00 | 1,192.00 | 1,146.00 | 1,159.00 | 1,159.00 | -1.11% | 180,200 |
| Sep 2, 2026 | 1,183.00 | 1,209.00 | 1,150.00 | 1,172.00 | 1,172.00 | -3.06% | 232,500 |
| Sep 1, 2026 | 1,200.00 | 1,238.00 | 1,181.00 | 1,209.00 | 1,209.00 | -0.08% | 318,400 |
| Aug 31, 2026 | 1,228.00 | 1,232.00 | 1,173.00 | 1,210.00 | 1,210.00 | -0.33% | 373,500 |
| Aug 28, 2026 | 1,147.00 | 1,233.00 | 1,130.00 | 1,214.00 | 1,214.00 | 7.15% | 452,100 |
| Aug 27, 2026 | 1,131.00 | 1,205.00 | 1,130.00 | 1,133.00 | 1,133.00 | 0.44% | 477,400 |
| Aug 26, 2026 | 1,141.00 | 1,151.00 | 1,099.00 | 1,128.00 | 1,128.00 | 4.35% | 366,400 |
| Aug 25, 2026 | 1,101.00 | 1,113.00 | 1,073.00 | 1,081.00 | 1,081.00 | -2.88% | 299,600 |
| Aug 24, 2026 | 1,131.00 | 1,135.00 | 1,107.00 | 1,113.00 | 1,113.00 | -1.33% | 85,000 |
| Aug 21, 2026 | 1,120.00 | 1,141.00 | 1,101.00 | 1,128.00 | 1,128.00 | 0.27% | 121,900 |
| Aug 20, 2026 | 1,077.00 | 1,126.00 | 1,077.00 | 1,125.00 | 1,125.00 | 5.04% | 143,800 |
| Aug 19, 2026 | 1,115.00 | 1,135.00 | 1,064.00 | 1,071.00 | 1,071.00 | -2.72% | 205,700 |
| Aug 18, 2026 | 1,104.00 | 1,133.00 | 1,078.00 | 1,101.00 | 1,101.00 | -0.27% | 167,500 |
| Aug 17, 2026 | 1,076.00 | 1,106.00 | 1,065.00 | 1,104.00 | 1,104.00 | 2.70% | 161,300 |
| Aug 14, 2026 | 1,061.00 | 1,079.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.94% | 89,500 |
| Aug 13, 2026 | 1,065.00 | 1,073.00 | 1,046.00 | 1,065.00 | 1,065.00 | - | 60,500 |
| Aug 12, 2026 | 1,044.00 | 1,082.00 | 1,037.00 | 1,065.00 | 1,065.00 | 2.80% | 113,500 |
| Aug 10, 2026 | 1,058.00 | 1,067.00 | 1,030.00 | 1,036.00 | 1,036.00 | -1.80% | 129,200 |
| Aug 7, 2026 | 1,057.00 | 1,064.00 | 1,032.00 | 1,055.00 | 1,055.00 | -0.66% | 107,500 |
| Aug 6, 2026 | 1,044.00 | 1,080.00 | 1,042.00 | 1,062.00 | 1,062.00 | 0.66% | 101,600 |
| Aug 5, 2026 | 1,061.00 | 1,077.00 | 1,051.00 | 1,055.00 | 1,055.00 | -0.57% | 110,600 |
| Aug 4, 2026 | 1,080.00 | 1,091.00 | 1,056.00 | 1,061.00 | 1,061.00 | -1.03% | 148,300 |
| Aug 3, 2026 | 1,065.00 | 1,079.00 | 1,038.00 | 1,072.00 | 1,072.00 | -0.92% | 125,900 |
| Jul 31, 2026 | 1,020.00 | 1,095.00 | 1,002.00 | 1,082.00 | 1,082.00 | 8.63% | 334,500 |
| Jul 30, 2026 | 1,034.00 | 1,034.00 | 992.00 | 996.00 | 996.00 | -0.80% | 214,600 |
| Jul 29, 2026 | 1,071.00 | 1,090.00 | 1,000.00 | 1,004.00 | 1,004.00 | 2.24% | 405,700 |
| Jul 28, 2026 | 1,027.00 | 1,030.00 | 981.00 | 982.00 | 982.00 | -4.84% | 252,500 |
| Jul 27, 2026 | 1,042.00 | 1,042.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.98% | 75,000 |
| 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 |