LOIVE Co.,Ltd. (TYO:352A)
Japan · Delayed Price · Currency is JPY 555.00
+1.00 (0.18%)
Aug 20, 2026, 11:08 AM JST
LOIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 554.00 | 557.00 | 549.00 | 557.00 | - | 0.54% | 500 |
| Aug 19, 2026 | 550.00 | 555.00 | 545.00 | 554.00 | 554.00 | 1.47% | 7,000 |
| Aug 18, 2026 | 551.00 | 557.00 | 546.00 | 546.00 | 546.00 | -0.91% | 3,500 |
| Aug 17, 2026 | 542.00 | 560.00 | 542.00 | 551.00 | 551.00 | 1.66% | 5,200 |
| Aug 14, 2026 | 540.00 | 560.00 | 540.00 | 542.00 | 542.00 | 0.37% | 10,100 |
| Aug 13, 2026 | 559.00 | 559.00 | 538.00 | 540.00 | 540.00 | -3.40% | 7,700 |
| Aug 12, 2026 | 527.00 | 560.00 | 527.00 | 559.00 | 559.00 | 4.88% | 8,600 |
| Aug 10, 2026 | 546.00 | 557.00 | 518.00 | 533.00 | 533.00 | 3.29% | 14,800 |
| Aug 7, 2026 | 517.00 | 538.00 | 511.00 | 516.00 | 516.00 | -0.19% | 12,200 |
| Aug 6, 2026 | 524.00 | 534.00 | 507.00 | 517.00 | 517.00 | -3.18% | 5,300 |
| Aug 5, 2026 | 544.00 | 580.00 | 517.00 | 534.00 | 534.00 | 3.89% | 28,300 |
| Aug 4, 2026 | 490.00 | 576.00 | 477.00 | 514.00 | 514.00 | 3.42% | 62,800 |
| Aug 3, 2026 | 500.00 | 503.00 | 493.00 | 497.00 | 497.00 | -4.42% | 116,900 |
| Jul 31, 2026 | 503.00 | 525.00 | 503.00 | 520.00 | 520.00 | 1.96% | 1,300 |
| Jul 30, 2026 | 484.00 | 529.00 | 484.00 | 510.00 | 510.00 | 3.66% | 13,900 |
| Jul 29, 2026 | 478.00 | 497.00 | 478.00 | 492.00 | 492.00 | 4.46% | 4,700 |
| Jul 28, 2026 | 488.00 | 488.00 | 468.00 | 471.00 | 471.00 | -2.48% | 3,200 |
| Jul 27, 2026 | 481.00 | 486.00 | 478.00 | 483.00 | 483.00 | -1.02% | 2,100 |
| Jul 24, 2026 | 488.00 | 494.00 | 488.00 | 488.00 | 488.00 | - | 600 |
| Jul 23, 2026 | 480.00 | 492.00 | 480.00 | 488.00 | 488.00 | 1.04% | 2,300 |
| Jul 22, 2026 | 475.00 | 483.00 | 475.00 | 483.00 | 483.00 | 1.68% | 1,400 |
| Jul 21, 2026 | 498.00 | 509.00 | 463.00 | 475.00 | 475.00 | -4.62% | 25,800 |
| Jul 17, 2026 | 523.00 | 525.00 | 495.00 | 498.00 | 498.00 | -6.39% | 21,700 |
| Jul 16, 2026 | 514.00 | 535.00 | 514.00 | 532.00 | 532.00 | 2.70% | 6,300 |
| Jul 15, 2026 | 518.00 | 522.00 | 514.00 | 518.00 | 518.00 | -0.58% | 2,500 |
| Jul 14, 2026 | 508.00 | 530.00 | 508.00 | 521.00 | 521.00 | 0.58% | 6,700 |
| Jul 13, 2026 | 500.00 | 518.00 | 500.00 | 518.00 | 518.00 | 3.19% | 3,400 |
| Jul 10, 2026 | 507.00 | 514.00 | 501.00 | 502.00 | 502.00 | -1.18% | 5,300 |
| Jul 9, 2026 | 518.00 | 518.00 | 508.00 | 508.00 | 508.00 | -1.93% | 3,500 |
| Jul 8, 2026 | 508.00 | 523.00 | 508.00 | 518.00 | 518.00 | - | 2,600 |
| Jul 7, 2026 | 520.00 | 525.00 | 509.00 | 518.00 | 518.00 | -0.38% | 3,700 |
| Jul 6, 2026 | 491.00 | 528.00 | 491.00 | 520.00 | 520.00 | 2.97% | 13,000 |
| Jul 3, 2026 | 506.00 | 521.00 | 490.00 | 505.00 | 505.00 | -0.20% | 7,700 |
| Jul 2, 2026 | 491.00 | 535.00 | 491.00 | 506.00 | 506.00 | 1.40% | 12,200 |
| Jul 1, 2026 | 525.00 | 525.00 | 487.00 | 499.00 | 499.00 | -1.19% | 5,900 |
| Jun 30, 2026 | 472.00 | 535.00 | 472.00 | 505.00 | 505.00 | 6.99% | 36,900 |
| Jun 29, 2026 | 442.00 | 472.00 | 431.00 | 472.00 | 472.00 | 6.79% | 7,000 |
| Jun 26, 2026 | 455.00 | 455.00 | 441.00 | 442.00 | 442.00 | -2.64% | 1,700 |
| Jun 25, 2026 | 444.00 | 454.00 | 435.00 | 454.00 | 454.00 | 2.25% | 4,100 |
| Jun 24, 2026 | 441.00 | 452.00 | 430.00 | 444.00 | 444.00 | -0.45% | 17,900 |
| Jun 23, 2026 | 476.00 | 479.00 | 434.00 | 446.00 | 446.00 | -6.30% | 18,600 |
| Jun 22, 2026 | 475.00 | 483.00 | 467.00 | 476.00 | 476.00 | -1.45% | 7,600 |
| Jun 19, 2026 | 476.00 | 489.00 | 470.00 | 483.00 | 483.00 | -0.21% | 8,700 |
| Jun 18, 2026 | 498.00 | 498.00 | 472.00 | 484.00 | 484.00 | -2.02% | 5,500 |
| Jun 17, 2026 | 482.00 | 499.00 | 481.00 | 494.00 | 494.00 | 4.00% | 4,000 |
| Jun 16, 2026 | 473.00 | 481.00 | 472.00 | 475.00 | 475.00 | - | 5,200 |
| Jun 15, 2026 | 490.00 | 490.00 | 471.00 | 475.00 | 475.00 | -2.66% | 10,300 |
| Jun 12, 2026 | 477.00 | 492.00 | 472.00 | 488.00 | 488.00 | 0.83% | 5,700 |
| Jun 11, 2026 | 477.00 | 484.00 | 471.00 | 484.00 | 484.00 | -0.21% | 3,100 |
| Jun 10, 2026 | 491.00 | 491.00 | 472.00 | 485.00 | 485.00 | -1.22% | 8,700 |