LOIVE Co.,Ltd. (TYO:352A)
Japan · Delayed Price · Currency is JPY 1,006.00
-21.00 (-2.04%)
At close: Feb 13, 2026
LOIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 854.00 | 900.00 | 850.00 | 900.00 | 900.00 | 5.63% | 72,700 |
| Dec 24, 2025 | 878.00 | 878.00 | 844.00 | 852.00 | 852.00 | -1.62% | 54,100 |
| Dec 23, 2025 | 881.00 | 895.00 | 864.00 | 866.00 | 866.00 | 1.76% | 502,500 |
| Dec 22, 2025 | 845.00 | 857.00 | 836.00 | 851.00 | 851.00 | 1.67% | 48,000 |
| Dec 19, 2025 | 826.00 | 848.00 | 826.00 | 837.00 | 837.00 | 3.21% | 31,400 |
| Dec 18, 2025 | 840.00 | 840.00 | 803.00 | 811.00 | 811.00 | -3.45% | 94,200 |
| Dec 17, 2025 | 892.00 | 892.00 | 826.00 | 840.00 | 840.00 | -4.55% | 90,900 |
| Dec 16, 2025 | 909.00 | 909.00 | 865.00 | 880.00 | 880.00 | -3.19% | 48,300 |
| Dec 15, 2025 | 884.00 | 909.00 | 883.00 | 909.00 | 909.00 | 2.13% | 19,400 |
| Dec 12, 2025 | 898.00 | 909.00 | 888.00 | 890.00 | 890.00 | 0.79% | 18,200 |
| Dec 11, 2025 | 897.00 | 897.00 | 874.00 | 883.00 | 883.00 | 0.11% | 245,800 |
| Dec 10, 2025 | 885.00 | 899.00 | 875.00 | 882.00 | 882.00 | -0.34% | 29,900 |
| Dec 9, 2025 | 895.00 | 905.00 | 884.00 | 885.00 | 885.00 | -0.90% | 24,600 |
| Dec 8, 2025 | 901.00 | 909.00 | 884.00 | 893.00 | 893.00 | 0.22% | 29,400 |
| Dec 5, 2025 | 903.00 | 907.00 | 882.00 | 891.00 | 891.00 | 0.22% | 37,400 |
| Dec 4, 2025 | 886.00 | 903.00 | 886.00 | 889.00 | 889.00 | 0.34% | 14,800 |
| Dec 3, 2025 | 915.00 | 915.00 | 885.00 | 886.00 | 886.00 | -3.17% | 34,700 |
| Dec 2, 2025 | 885.00 | 920.00 | 875.00 | 915.00 | 915.00 | 3.39% | 88,200 |