LOIVE Co.,Ltd. (TYO:352A)
Japan · Delayed Price · Currency is JPY 503.00
+19.00 (3.93%)
Last updated: Jun 4, 2026, 10:44 AM JST
LOIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 483.00 | 494.00 | 479.00 | 484.00 | 484.00 | 0.62% | 18,700 |
| Jun 2, 2026 | 490.00 | 491.00 | 474.00 | 481.00 | 481.00 | -2.04% | 11,200 |
| Jun 1, 2026 | 485.00 | 492.00 | 481.00 | 491.00 | 491.00 | -0.41% | 6,300 |
| May 29, 2026 | 478.00 | 495.00 | 478.00 | 493.00 | 493.00 | 4.23% | 13,500 |
| May 28, 2026 | 482.00 | 487.00 | 471.00 | 473.00 | 473.00 | -1.66% | 12,900 |
| May 27, 2026 | 480.00 | 486.00 | 475.00 | 481.00 | 481.00 | - | 13,500 |
| May 26, 2026 | 466.00 | 483.00 | 462.00 | 481.00 | 481.00 | 3.22% | 16,400 |
| May 25, 2026 | 482.00 | 488.00 | 460.00 | 466.00 | 466.00 | -2.71% | 24,400 |
| May 22, 2026 | 482.00 | 492.00 | 479.00 | 479.00 | 479.00 | -2.24% | 18,300 |
| May 21, 2026 | 488.00 | 494.00 | 488.00 | 490.00 | 490.00 | -0.20% | 6,800 |
| May 20, 2026 | 506.00 | 506.00 | 480.00 | 491.00 | 491.00 | -3.35% | 18,900 |
| May 19, 2026 | 550.00 | 550.00 | 507.00 | 508.00 | 508.00 | -2.12% | 12,800 |
| May 18, 2026 | 495.00 | 533.00 | 485.00 | 519.00 | 519.00 | 8.35% | 79,500 |
| May 15, 2026 | 495.00 | 510.00 | 479.00 | 479.00 | 479.00 | -3.23% | 34,500 |
| May 14, 2026 | 487.00 | 499.00 | 485.00 | 495.00 | 495.00 | 0.81% | 13,300 |
| May 13, 2026 | 497.00 | 503.00 | 491.00 | 491.00 | 491.00 | -1.41% | 11,000 |
| May 12, 2026 | 498.00 | 511.00 | 498.00 | 498.00 | 498.00 | 0.20% | 16,000 |
| May 11, 2026 | 514.00 | 514.00 | 496.00 | 497.00 | 497.00 | -3.50% | 16,700 |
| May 8, 2026 | 499.00 | 515.00 | 499.00 | 515.00 | 515.00 | 3.21% | 10,900 |
| May 7, 2026 | 542.00 | 542.00 | 495.00 | 499.00 | 499.00 | -4.41% | 29,500 |
| May 1, 2026 | 518.00 | 528.00 | 513.00 | 522.00 | 522.00 | 0.58% | 13,000 |
| Apr 30, 2026 | 515.00 | 525.00 | 506.00 | 519.00 | 519.00 | 1.57% | 12,400 |
| Apr 28, 2026 | 540.00 | 540.00 | 509.00 | 511.00 | 511.00 | -5.19% | 32,400 |
| Apr 27, 2026 | 534.00 | 545.00 | 524.00 | 539.00 | 539.00 | -0.74% | 17,300 |
| Apr 24, 2026 | 540.00 | 548.00 | 534.00 | 543.00 | 543.00 | -0.37% | 16,000 |
| Apr 23, 2026 | 558.00 | 560.00 | 544.00 | 545.00 | 545.00 | -2.33% | 20,800 |
| Apr 22, 2026 | 555.00 | 570.00 | 544.00 | 558.00 | 558.00 | 1.45% | 30,100 |
| Apr 21, 2026 | 545.00 | 562.00 | 526.00 | 550.00 | 550.00 | 2.61% | 47,200 |
| Apr 20, 2026 | 526.00 | 548.00 | 525.00 | 536.00 | 536.00 | 1.90% | 38,500 |
| Apr 17, 2026 | 510.00 | 536.00 | 506.00 | 526.00 | 526.00 | 3.14% | 30,300 |
| Apr 16, 2026 | 509.00 | 525.00 | 500.00 | 510.00 | 510.00 | -1.35% | 59,000 |
| Apr 15, 2026 | 502.00 | 522.00 | 481.00 | 517.00 | 517.00 | 3.61% | 65,500 |
| Apr 14, 2026 | 484.00 | 530.00 | 484.00 | 499.00 | 499.00 | 4.61% | 145,000 |
| Apr 13, 2026 | 499.00 | 503.00 | 475.00 | 477.00 | 477.00 | -2.45% | 38,300 |
| Apr 10, 2026 | 518.00 | 518.00 | 487.00 | 489.00 | 489.00 | -5.78% | 73,300 |
| Apr 9, 2026 | 534.00 | 535.00 | 516.00 | 519.00 | 519.00 | -1.52% | 25,500 |
| Apr 8, 2026 | 532.00 | 544.00 | 526.00 | 527.00 | 527.00 | 1.15% | 28,400 |
| Apr 7, 2026 | 550.00 | 553.00 | 518.00 | 521.00 | 521.00 | -3.52% | 80,100 |
| Apr 6, 2026 | 599.00 | 600.00 | 540.00 | 540.00 | 540.00 | -9.70% | 42,300 |
| Apr 3, 2026 | 591.00 | 604.00 | 578.00 | 598.00 | 598.00 | 1.36% | 12,200 |
| Apr 2, 2026 | 587.00 | 606.00 | 581.00 | 590.00 | 590.00 | 0.51% | 25,300 |
| Apr 1, 2026 | 575.00 | 589.00 | 575.00 | 587.00 | 587.00 | 2.09% | 10,400 |
| Mar 31, 2026 | 575.00 | 590.00 | 566.00 | 575.00 | 575.00 | - | 13,700 |
| Mar 30, 2026 | 574.00 | 605.00 | 564.00 | 575.00 | 575.00 | 0.17% | 11,800 |
| Mar 27, 2026 | 589.00 | 598.00 | 567.00 | 574.00 | 574.00 | -1.71% | 42,100 |
| Mar 26, 2026 | 628.00 | 630.00 | 583.00 | 584.00 | 584.00 | -0.68% | 58,600 |
| Mar 25, 2026 | 589.00 | 621.00 | 587.00 | 588.00 | 588.00 | - | 55,600 |
| Mar 24, 2026 | 577.00 | 603.00 | 575.00 | 588.00 | 588.00 | 2.44% | 77,600 |
| Mar 23, 2026 | 611.00 | 611.00 | 572.00 | 574.00 | 574.00 | -6.67% | 58,000 |
| Mar 19, 2026 | 623.00 | 637.00 | 610.00 | 615.00 | 615.00 | -1.28% | 26,700 |