LOIVE Co.,Ltd. (TYO:352A)
Japan · Delayed Price · Currency is JPY 550.00
+5.00 (0.92%)
Oct 20, 2026, 3:30 PM JST
LOIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |