LOIVE Co.,Ltd. (TYO:352A)
Japan · Delayed Price · Currency is JPY 688.00
-10.00 (-1.43%)
At close: Mar 13, 2026
LOIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 723.00 | 723.00 | 688.00 | 688.00 | 688.00 | -1.43% | 15,000 |
| Mar 12, 2026 | 707.00 | 707.00 | 677.00 | 698.00 | 698.00 | 1.60% | 9,000 |
| Mar 11, 2026 | 715.00 | 720.00 | 685.00 | 687.00 | 687.00 | -0.43% | 24,600 |
| Mar 10, 2026 | 705.00 | 710.00 | 683.00 | 690.00 | 690.00 | -1.15% | 28,000 |
| Mar 9, 2026 | 710.00 | 713.00 | 689.00 | 698.00 | 698.00 | -5.03% | 20,100 |
| Mar 6, 2026 | 753.00 | 768.00 | 735.00 | 735.00 | 735.00 | -3.16% | 17,700 |
| Mar 5, 2026 | 787.00 | 797.00 | 751.00 | 759.00 | 759.00 | 2.29% | 30,300 |
| Mar 4, 2026 | 740.00 | 780.00 | 677.00 | 742.00 | 742.00 | 0.27% | 92,200 |
| Mar 3, 2026 | 766.00 | 767.00 | 731.00 | 740.00 | 740.00 | -3.39% | 28,700 |
| Mar 2, 2026 | 773.00 | 777.00 | 766.00 | 766.00 | 766.00 | -2.30% | 7,300 |
| Feb 27, 2026 | 767.00 | 798.00 | 767.00 | 784.00 | 784.00 | 1.82% | 12,000 |
| Feb 26, 2026 | 787.00 | 799.00 | 767.00 | 770.00 | 770.00 | -2.04% | 15,600 |
| Feb 25, 2026 | 805.00 | 829.00 | 756.00 | 786.00 | 786.00 | -3.68% | 21,600 |
| Feb 24, 2026 | 811.00 | 844.00 | 808.00 | 816.00 | 816.00 | 0.62% | 38,500 |
| Feb 20, 2026 | 816.00 | 840.00 | 801.00 | 811.00 | 811.00 | 1.12% | 48,100 |
| Feb 19, 2026 | 791.00 | 842.00 | 791.00 | 802.00 | 802.00 | 1.13% | 317,400 |
| Feb 18, 2026 | 761.00 | 806.00 | 732.00 | 793.00 | 793.00 | 4.34% | 552,100 |
| Feb 17, 2026 | 621.00 | 856.00 | 610.00 | 760.00 | 760.00 | 7.65% | 635,300 |
| Feb 16, 2026 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | -29.82% | 15,800 |
| Feb 13, 2026 | 1,029.00 | 1,036.00 | 992.00 | 1,006.00 | 1,006.00 | -2.04% | 35,300 |
| Feb 12, 2026 | 1,020.00 | 1,056.00 | 1,013.00 | 1,027.00 | 1,027.00 | 2.50% | 28,500 |
| Feb 10, 2026 | 1,000.00 | 1,016.00 | 998.00 | 1,002.00 | 1,002.00 | 0.80% | 42,900 |
| Feb 9, 2026 | 1,024.00 | 1,041.00 | 994.00 | 994.00 | 994.00 | -2.64% | 36,000 |
| Feb 6, 2026 | 1,018.00 | 1,032.00 | 993.00 | 1,021.00 | 1,021.00 | 0.39% | 22,100 |
| Feb 5, 2026 | 1,000.00 | 1,032.00 | 998.00 | 1,017.00 | 1,017.00 | 2.83% | 21,100 |
| Feb 4, 2026 | 1,000.00 | 1,000.00 | 974.00 | 989.00 | 989.00 | -2.18% | 18,200 |
| Feb 3, 2026 | 990.00 | 1,029.00 | 978.00 | 1,011.00 | 1,011.00 | 2.22% | 21,000 |
| Feb 2, 2026 | 960.00 | 989.00 | 950.00 | 989.00 | 989.00 | 3.02% | 26,800 |
| Jan 30, 2026 | 953.00 | 990.00 | 948.00 | 960.00 | 960.00 | 4.92% | 40,800 |
| Jan 29, 2026 | 961.00 | 961.00 | 912.00 | 915.00 | 915.00 | -5.57% | 44,000 |
| Jan 28, 2026 | 1,014.00 | 1,014.00 | 961.00 | 969.00 | 969.00 | -4.25% | 32,400 |
| Jan 27, 2026 | 1,005.00 | 1,012.00 | 990.00 | 1,012.00 | 1,012.00 | 0.80% | 13,800 |
| Jan 26, 2026 | 1,020.00 | 1,038.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.57% | 30,700 |
| Jan 23, 2026 | 1,001.00 | 1,037.00 | 990.00 | 1,020.00 | 1,020.00 | 2.00% | 24,300 |
| Jan 22, 2026 | 1,005.00 | 1,016.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 17,500 |
| Jan 21, 2026 | 1,019.00 | 1,026.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.62% | 53,200 |
| Jan 20, 2026 | 1,036.00 | 1,052.00 | 1,024.00 | 1,032.00 | 1,032.00 | -0.39% | 27,600 |
| Jan 19, 2026 | 1,056.00 | 1,075.00 | 1,027.00 | 1,036.00 | 1,036.00 | 1.27% | 33,700 |
| Jan 16, 2026 | 1,042.00 | 1,042.00 | 1,012.00 | 1,023.00 | 1,023.00 | -1.16% | 28,100 |
| Jan 15, 2026 | 1,022.00 | 1,040.00 | 1,017.00 | 1,035.00 | 1,035.00 | 1.27% | 14,500 |
| Jan 14, 2026 | 1,014.00 | 1,040.00 | 1,001.00 | 1,022.00 | 1,022.00 | 2.30% | 37,600 |
| Jan 13, 2026 | 1,017.00 | 1,024.00 | 977.00 | 999.00 | 999.00 | -1.19% | 59,800 |
| Jan 9, 2026 | 1,040.00 | 1,040.00 | 1,009.00 | 1,011.00 | 1,011.00 | -0.10% | 35,400 |
| Jan 8, 2026 | 1,079.00 | 1,080.00 | 1,011.00 | 1,012.00 | 1,012.00 | -1.46% | 46,200 |
| Jan 7, 2026 | 1,059.00 | 1,079.00 | 1,026.00 | 1,027.00 | 1,027.00 | -7.23% | 70,600 |
| Jan 6, 2026 | 1,060.00 | 1,199.00 | 1,036.00 | 1,107.00 | 1,107.00 | 9.82% | 178,300 |
| Jan 5, 2026 | 1,101.00 | 1,132.00 | 1,004.00 | 1,008.00 | 1,008.00 | -7.61% | 104,100 |
| Dec 30, 2025 | 1,048.00 | 1,212.00 | 1,047.00 | 1,091.00 | 1,091.00 | 5.51% | 391,100 |
| Dec 29, 2025 | 1,015.00 | 1,060.00 | 997.00 | 1,034.00 | 1,034.00 | 4.23% | 169,100 |
| Dec 26, 2025 | 930.00 | 1,003.00 | 920.00 | 992.00 | 992.00 | 10.22% | 184,900 |