Skip to main content
logo
Living Technologies Inc. (TYO:4445)
Japan flag Japan · Delayed Price · Currency is JPY
3,935.00
-25.00 (-0.63%)
At close: Mar 27, 2026

Living Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,960.003,965.003,935.003,935.003,935.00-0.63%3,300
Mar 26, 20263,915.003,980.003,915.003,960.003,960.001.28%2,200
Mar 25, 20263,900.003,980.003,900.003,910.003,910.000.26%1,400
Mar 24, 20263,930.003,975.003,900.003,900.003,900.00-0.76%1,600
Mar 23, 20263,900.003,930.003,845.003,930.003,930.002.34%2,900
Mar 19, 20263,885.003,885.003,840.003,840.003,840.000.66%1,600
Mar 18, 20263,755.003,815.003,740.003,815.003,815.001.60%2,600
Mar 17, 20263,780.003,780.003,755.003,755.003,755.001.08%200
Mar 16, 20263,730.003,780.003,715.003,715.003,715.00-0.27%1,800
Mar 13, 20263,725.003,725.003,725.003,725.003,725.000.54%200
Mar 12, 20263,705.003,705.003,705.003,705.003,705.000.41%100
Mar 11, 20263,730.003,730.003,690.003,690.003,690.00-1.07%700
Mar 10, 20263,755.003,755.003,685.003,730.003,730.000.40%900
Mar 9, 20263,625.003,720.003,625.003,715.003,715.00-1,500
Mar 6, 20263,705.003,720.003,705.003,715.003,715.000.41%1,100
Mar 5, 20263,705.003,705.003,655.003,700.003,700.001.79%800
Mar 4, 20263,625.003,695.003,625.003,635.003,635.00-0.95%1,000
Mar 3, 20263,670.003,715.003,670.003,670.003,670.00-1,400
Mar 2, 20263,700.003,700.003,630.003,670.003,670.00-0.81%1,100
Feb 27, 20263,600.003,710.003,600.003,700.003,700.002.78%3,000
Feb 26, 20263,555.003,600.003,555.003,600.003,600.001.27%1,700
Feb 25, 20263,580.003,580.003,555.003,555.003,555.00-0.70%500
Feb 24, 20263,555.003,580.003,555.003,580.003,580.001.42%1,600
Feb 20, 20263,530.003,530.003,530.003,530.003,530.000.28%100
Feb 19, 20263,560.003,560.003,520.003,520.003,520.00-1.40%1,000
Feb 18, 20263,560.003,570.003,560.003,570.003,570.00-0.14%600
Feb 17, 20263,520.003,575.003,520.003,575.003,575.001.56%900
Feb 16, 20263,505.003,590.003,500.003,520.003,520.000.57%1,900
Feb 13, 20263,550.003,550.003,500.003,500.003,500.00-1.27%1,100
Feb 12, 20263,540.003,545.003,500.003,545.003,545.001.00%3,000
Feb 10, 20263,605.003,605.003,510.003,510.003,510.00-1.68%600
Feb 9, 20263,560.003,570.003,555.003,570.003,570.000.28%1,200
Feb 6, 20263,565.003,570.003,560.003,560.003,560.00-1,000
Feb 5, 20263,560.003,600.003,555.003,560.003,560.00-0.56%900
Feb 4, 20263,580.003,625.003,555.003,580.003,580.00-1.38%900
Feb 3, 20263,600.003,630.003,600.003,630.003,630.000.83%900
Feb 2, 20263,550.003,600.003,550.003,600.003,600.000.84%1,000
Jan 30, 20263,570.003,570.003,570.003,570.003,570.00-0.83%700
Jan 29, 20263,565.003,600.003,565.003,600.003,600.000.28%600
Jan 28, 20263,595.003,600.003,565.003,590.003,590.000.28%1,300
Jan 27, 20263,600.003,600.003,580.003,580.003,580.00-0.56%700
Jan 26, 20263,585.003,600.003,585.003,600.003,600.000.42%1,400
Jan 23, 20263,585.003,585.003,585.003,585.003,585.000.56%100
Jan 22, 20263,570.003,570.003,545.003,565.003,565.00-0.14%1,000
Jan 21, 20263,540.003,570.003,540.003,570.003,570.000.71%600
Jan 20, 20263,590.003,590.003,530.003,545.003,545.00-1.25%3,300
Jan 19, 20263,580.003,600.003,570.003,590.003,590.001.41%1,300
Jan 16, 20263,585.003,585.003,540.003,540.003,540.00-1.26%1,300
Jan 15, 20263,540.003,595.003,540.003,585.003,585.001.27%1,000
Jan 14, 20263,550.003,555.003,540.003,540.003,540.00-0.42%1,000