LOIVE Co.,Ltd. (TYO:352A)
Japan · Delayed Price · Currency is JPY 531.00
-8.00 (-1.48%)
Sep 9, 2026, 3:30 PM JST
LOIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 539.00 | 550.00 | 535.00 | 544.00 | 544.00 | 0.93% | 4,500 |
| Aug 21, 2026 | 545.00 | 545.00 | 536.00 | 539.00 | 539.00 | -2.18% | 4,000 |
| Aug 20, 2026 | 554.00 | 557.00 | 546.00 | 551.00 | 551.00 | -0.54% | 3,400 |
| 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 |