LOIVE Co.,Ltd. (TYO:352A)
Japan · Delayed Price · Currency is JPY 1,295.00
-54.00 (-4.00%)
Last updated: Aug 8, 2025
LOIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,260.00 | 1,323.00 | 1,234.00 | 1,319.00 | - | 1.85% | 146,200 |
| Aug 8, 2025 | 1,323.00 | 1,323.00 | 1,247.00 | 1,295.00 | - | -4.00% | 232,100 |
| Aug 7, 2025 | 1,353.00 | 1,377.00 | 1,349.00 | 1,349.00 | - | -0.81% | 45,200 |
| Aug 6, 2025 | 1,345.00 | 1,370.00 | 1,335.00 | 1,360.00 | - | 1.12% | 55,900 |
| Aug 5, 2025 | 1,360.00 | 1,371.00 | 1,339.00 | 1,345.00 | - | -0.37% | 61,400 |
| Aug 4, 2025 | 1,353.00 | 1,374.00 | 1,339.00 | 1,350.00 | - | -1.17% | 51,300 |
| Aug 1, 2025 | 1,353.00 | 1,376.00 | 1,342.00 | 1,366.00 | - | 1.56% | 35,800 |
| Jul 31, 2025 | 1,359.00 | 1,363.00 | 1,330.00 | 1,345.00 | - | -0.37% | 48,500 |
| Jul 30, 2025 | 1,350.00 | 1,379.00 | 1,320.00 | 1,350.00 | - | 0.07% | 52,300 |
| Jul 29, 2025 | 1,398.00 | 1,398.00 | 1,341.00 | 1,349.00 | - | -3.16% | 51,400 |
| Jul 28, 2025 | 1,390.00 | 1,401.00 | 1,381.00 | 1,393.00 | - | 0.80% | 35,100 |
| Jul 25, 2025 | 1,383.00 | 1,385.00 | 1,360.00 | 1,382.00 | - | 0.14% | 25,700 |
| Jul 24, 2025 | 1,385.00 | 1,405.00 | 1,364.00 | 1,380.00 | - | -0.36% | 68,500 |
| Jul 23, 2025 | 1,405.00 | 1,408.00 | 1,365.00 | 1,385.00 | - | 0.58% | 42,700 |
| Jul 22, 2025 | 1,355.00 | 1,396.00 | 1,355.00 | 1,377.00 | - | 1.85% | 59,600 |
| Jul 18, 2025 | 1,413.00 | 1,413.00 | 1,348.00 | 1,352.00 | - | -4.32% | 84,000 |
| Jul 17, 2025 | 1,373.00 | 1,421.00 | 1,365.00 | 1,413.00 | - | 3.29% | 81,500 |
| Jul 16, 2025 | 1,383.00 | 1,401.00 | 1,361.00 | 1,368.00 | - | -1.87% | 65,100 |
| Jul 15, 2025 | 1,428.00 | 1,435.00 | 1,372.00 | 1,394.00 | - | -0.78% | 88,200 |
| Jul 14, 2025 | 1,412.00 | 1,442.00 | 1,383.00 | 1,405.00 | - | 6.28% | 195,300 |
| Jul 11, 2025 | 1,297.00 | 1,327.00 | 1,273.00 | 1,322.00 | - | -0.38% | 62,100 |
| Jul 10, 2025 | 1,348.00 | 1,348.00 | 1,318.00 | 1,327.00 | - | -2.43% | 64,600 |
| Jul 9, 2025 | 1,317.00 | 1,370.00 | 1,313.00 | 1,360.00 | - | 2.18% | 82,100 |
| Jul 8, 2025 | 1,299.00 | 1,340.00 | 1,294.00 | 1,331.00 | - | 0.23% | 53,500 |
| Jul 7, 2025 | 1,315.00 | 1,340.00 | 1,308.00 | 1,328.00 | - | 3.75% | 86,700 |
| Jul 4, 2025 | 1,259.00 | 1,308.00 | 1,258.00 | 1,280.00 | - | 2.65% | 134,800 |
| Jul 3, 2025 | 1,218.00 | 1,253.00 | 1,210.00 | 1,247.00 | - | 2.89% | 55,000 |
| Jul 2, 2025 | 1,216.00 | 1,238.00 | 1,208.00 | 1,212.00 | - | -0.66% | 44,100 |
| Jul 1, 2025 | 1,209.00 | 1,245.00 | 1,208.00 | 1,220.00 | - | 2.78% | 55,200 |
| Jun 30, 2025 | 1,230.00 | 1,235.00 | 1,186.00 | 1,187.00 | - | -3.50% | 95,000 |
| Jun 27, 2025 | 1,227.00 | 1,247.00 | 1,217.00 | 1,230.00 | - | 1.15% | 40,600 |
| Jun 26, 2025 | 1,248.00 | 1,248.00 | 1,213.00 | 1,216.00 | - | -2.09% | 42,500 |
| Jun 25, 2025 | 1,257.00 | 1,265.00 | 1,241.00 | 1,242.00 | - | -1.35% | 55,400 |
| Jun 24, 2025 | 1,233.00 | 1,260.00 | 1,233.00 | 1,259.00 | - | 2.11% | 45,900 |
| Jun 23, 2025 | 1,230.00 | 1,239.00 | 1,214.00 | 1,233.00 | - | -1.12% | 93,500 |
| Jun 20, 2025 | 1,247.00 | 1,258.00 | 1,220.00 | 1,247.00 | - | -0.08% | 89,500 |
| Jun 19, 2025 | 1,204.00 | 1,251.00 | 1,203.00 | 1,248.00 | - | 3.65% | 78,900 |
| Jun 18, 2025 | 1,235.00 | 1,239.00 | 1,200.00 | 1,204.00 | - | -3.06% | 128,000 |
| Jun 17, 2025 | 1,237.00 | 1,253.00 | 1,211.00 | 1,242.00 | - | -0.56% | 141,200 |
| Jun 16, 2025 | 1,225.00 | 1,262.00 | 1,225.00 | 1,249.00 | - | 2.29% | 129,600 |
| Jun 13, 2025 | 1,231.00 | 1,239.00 | 1,215.00 | 1,221.00 | - | -0.73% | 114,000 |
| Jun 12, 2025 | 1,231.00 | 1,264.00 | 1,226.00 | 1,230.00 | - | -0.24% | 108,800 |
| Jun 11, 2025 | 1,278.00 | 1,280.00 | 1,221.00 | 1,233.00 | - | -2.22% | 121,600 |
| Jun 10, 2025 | 1,235.00 | 1,261.00 | 1,183.00 | 1,261.00 | - | 2.11% | 260,000 |
| Jun 9, 2025 | 1,200.00 | 1,242.00 | 1,197.00 | 1,235.00 | - | 4.48% | 226,200 |
| Jun 6, 2025 | 1,175.00 | 1,205.00 | 1,163.00 | 1,182.00 | - | 1.72% | 187,200 |
| Jun 5, 2025 | 1,183.00 | 1,200.00 | 1,141.00 | 1,162.00 | - | 0.35% | 284,400 |
| Jun 4, 2025 | 1,230.00 | 1,244.00 | 1,158.00 | 1,158.00 | - | -7.06% | 563,000 |
| Jun 3, 2025 | 1,392.00 | 1,399.00 | 1,241.00 | 1,246.00 | - | -9.05% | 471,400 |
| Jun 2, 2025 | 1,345.00 | 1,408.00 | 1,334.00 | 1,370.00 | - | 2.47% | 137,400 |