LOIVE Co.,Ltd. (TYO:352A)
Japan · Delayed Price · Currency is JPY 498.00
-34.00 (-6.39%)
At close: Jul 17, 2026
LOIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 514.00 | 514.00 | 480.00 | 491.00 | 491.00 | -1.60% | 16,300 |
| Jun 8, 2026 | 498.00 | 507.00 | 486.00 | 499.00 | 499.00 | 0.20% | 6,200 |
| Jun 5, 2026 | 500.00 | 514.00 | 490.00 | 498.00 | 498.00 | -1.19% | 18,800 |
| Jun 4, 2026 | 492.00 | 511.00 | 488.00 | 504.00 | 504.00 | 4.13% | 20,200 |
| 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 |