LOIVE Co.,Ltd. (TYO:352A)
Japan · Delayed Price · Currency is JPY 539.00
+23.00 (4.46%)
Nov 9, 2026, 1:25 PM JST
LOIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 526.00 | 540.00 | 520.00 | 539.00 | 539.00 | 4.46% | 3,800 |
| Nov 6, 2026 | 512.00 | 530.00 | 490.00 | 516.00 | 516.00 | -2.64% | 9,100 |
| Nov 5, 2026 | 528.00 | 537.00 | 514.00 | 530.00 | 530.00 | 2.12% | 6,300 |
| Nov 4, 2026 | 529.00 | 538.00 | 508.00 | 519.00 | 519.00 | -3.17% | 5,500 |
| Nov 2, 2026 | 520.00 | 536.00 | 516.00 | 536.00 | 536.00 | 1.52% | 700 |
| Oct 30, 2026 | 523.00 | 529.00 | 515.00 | 528.00 | 528.00 | 0.96% | 12,600 |
| Oct 29, 2026 | 526.00 | 526.00 | 523.00 | 523.00 | 523.00 | -2.06% | 2,500 |
| Oct 28, 2026 | 519.00 | 544.00 | 519.00 | 534.00 | 534.00 | 1.33% | 1,700 |
| Oct 27, 2026 | 548.00 | 548.00 | 527.00 | 527.00 | 527.00 | -3.83% | 700 |
| Oct 26, 2026 | 547.00 | 549.00 | 517.00 | 548.00 | 548.00 | -0.90% | 2,500 |
| Oct 23, 2026 | 541.00 | 555.00 | 520.00 | 553.00 | 553.00 | 2.98% | 10,800 |
| Oct 22, 2026 | 541.00 | 550.00 | 537.00 | 537.00 | 537.00 | -2.54% | 3,400 |
| Oct 21, 2026 | 550.00 | 555.00 | 545.00 | 551.00 | 551.00 | 0.18% | 4,200 |
| Oct 20, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 0.92% | 12,200 |
| Oct 19, 2026 | 543.00 | 552.00 | 543.00 | 545.00 | 545.00 | 0.37% | 7,000 |
| Oct 16, 2026 | 529.00 | 543.00 | 520.00 | 543.00 | 543.00 | 3.43% | 10,700 |
| Oct 15, 2026 | 520.00 | 525.00 | 504.00 | 525.00 | 525.00 | 0.96% | 6,100 |
| Oct 14, 2026 | 526.00 | 526.00 | 519.00 | 520.00 | 520.00 | -0.38% | 1,800 |
| Oct 13, 2026 | 513.00 | 525.00 | 513.00 | 522.00 | 522.00 | 0.77% | 2,000 |
| Oct 9, 2026 | 510.00 | 527.00 | 510.00 | 518.00 | 518.00 | -0.38% | 1,800 |
| Oct 8, 2026 | 534.00 | 542.00 | 520.00 | 520.00 | 520.00 | -3.35% | 5,700 |
| Oct 7, 2026 | 532.00 | 547.00 | 522.00 | 538.00 | 538.00 | 0.56% | 5,500 |
| Oct 6, 2026 | 530.00 | 539.00 | 509.00 | 535.00 | 535.00 | 0.94% | 11,800 |
| Oct 5, 2026 | 542.00 | 543.00 | 525.00 | 530.00 | 530.00 | -0.38% | 7,100 |
| Oct 2, 2026 | 533.00 | 536.00 | 528.00 | 532.00 | 532.00 | -0.75% | 4,200 |
| Oct 1, 2026 | 545.00 | 545.00 | 526.00 | 536.00 | 536.00 | 0.19% | 3,100 |
| Sep 30, 2026 | 529.00 | 542.00 | 529.00 | 535.00 | 535.00 | - | 1,300 |
| Sep 29, 2026 | 530.00 | 538.00 | 527.00 | 535.00 | 535.00 | 0.94% | 1,800 |
| Sep 28, 2026 | 544.00 | 544.00 | 530.00 | 530.00 | 530.00 | -0.75% | 5,800 |
| Sep 25, 2026 | 529.00 | 537.00 | 529.00 | 534.00 | 534.00 | -1.66% | 4,100 |
| Sep 24, 2026 | 536.00 | 546.00 | 536.00 | 543.00 | 543.00 | 0.37% | 3,600 |
| Sep 18, 2026 | 524.00 | 553.00 | 524.00 | 541.00 | 541.00 | 1.31% | 7,300 |
| Sep 17, 2026 | 535.00 | 541.00 | 534.00 | 534.00 | 534.00 | -0.37% | 1,200 |
| Sep 16, 2026 | 534.00 | 543.00 | 534.00 | 536.00 | 536.00 | -1.47% | 4,800 |
| Sep 15, 2026 | 540.00 | 544.00 | 534.00 | 544.00 | 544.00 | - | 500 |
| Sep 14, 2026 | 530.00 | 545.00 | 528.00 | 544.00 | 544.00 | 0.93% | 3,500 |
| Sep 11, 2026 | 535.00 | 550.00 | 535.00 | 539.00 | 539.00 | 0.75% | 3,800 |
| Sep 10, 2026 | 529.00 | 535.00 | 524.00 | 535.00 | 535.00 | 0.75% | 10,700 |
| Sep 9, 2026 | 532.00 | 542.00 | 531.00 | 531.00 | 531.00 | -1.48% | 3,100 |
| Sep 8, 2026 | 537.00 | 546.00 | 532.00 | 539.00 | 539.00 | 0.37% | 3,800 |
| Sep 7, 2026 | 552.00 | 552.00 | 537.00 | 537.00 | 537.00 | -1.10% | 4,300 |
| Sep 4, 2026 | 537.00 | 543.00 | 536.00 | 543.00 | 543.00 | 0.18% | 3,000 |
| Sep 3, 2026 | 536.00 | 544.00 | 536.00 | 542.00 | 542.00 | 1.12% | 4,700 |
| Sep 2, 2026 | 536.00 | 544.00 | 534.00 | 536.00 | 536.00 | - | 1,200 |
| Sep 1, 2026 | 544.00 | 545.00 | 536.00 | 536.00 | 536.00 | -1.47% | 2,000 |
| Aug 31, 2026 | 539.00 | 545.00 | 539.00 | 544.00 | 544.00 | 0.93% | 1,700 |
| Aug 28, 2026 | 539.00 | 547.00 | 539.00 | 539.00 | 539.00 | -1.82% | 3,100 |
| Aug 27, 2026 | 542.00 | 550.00 | 528.00 | 549.00 | 549.00 | 1.48% | 3,100 |
| Aug 26, 2026 | 546.00 | 549.00 | 537.00 | 541.00 | 541.00 | 0.93% | 2,600 |
| Aug 25, 2026 | 544.00 | 550.00 | 534.00 | 536.00 | 536.00 | -1.47% | 14,600 |