Living Technologies Inc. (TYO:4445)
Japan · Delayed Price · Currency is JPY 1,508.00
-3.00 (-0.20%)
May 29, 2026, 3:24 PM JST
Living Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,503.00 | 1,519.00 | 1,490.00 | 1,508.00 | 1,508.00 | -0.20% | 2,200 |
| May 28, 2026 | 1,510.00 | 1,511.00 | 1,510.00 | 1,511.00 | 1,511.00 | 0.27% | 400 |
| May 27, 2026 | 1,502.00 | 1,535.00 | 1,502.00 | 1,507.00 | 1,507.00 | 0.40% | 1,700 |
| May 26, 2026 | 1,528.00 | 1,542.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.66% | 2,200 |
| May 25, 2026 | 1,501.00 | 1,550.00 | 1,501.00 | 1,542.00 | 1,542.00 | 2.59% | 3,800 |
| May 22, 2026 | 1,491.00 | 1,505.00 | 1,488.00 | 1,503.00 | 1,503.00 | 0.47% | 1,300 |
| May 21, 2026 | 1,500.00 | 1,500.00 | 1,435.00 | 1,496.00 | 1,496.00 | -0.27% | 4,100 |
| May 20, 2026 | 1,504.00 | 1,510.00 | 1,492.00 | 1,500.00 | 1,500.00 | -1.45% | 7,100 |
| May 19, 2026 | 1,543.00 | 1,554.00 | 1,515.00 | 1,522.00 | 1,522.00 | -1.81% | 3,900 |
| May 18, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 3,400 |
| May 15, 2026 | 1,601.00 | 1,620.00 | 1,599.00 | 1,600.00 | 1,600.00 | -1.42% | 6,600 |
| May 14, 2026 | 1,635.00 | 1,635.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.73% | 3,400 |
| May 13, 2026 | 1,651.00 | 1,651.00 | 1,629.00 | 1,635.00 | 1,635.00 | -1.74% | 6,400 |
| May 12, 2026 | 1,729.00 | 1,730.00 | 1,664.00 | 1,664.00 | 1,664.00 | -3.76% | 6,300 |
| May 11, 2026 | 1,801.00 | 1,801.00 | 1,720.00 | 1,729.00 | 1,729.00 | -4.00% | 7,000 |
| May 8, 2026 | 1,825.00 | 1,825.00 | 1,800.00 | 1,801.00 | 1,801.00 | -3.43% | 3,200 |
| May 7, 2026 | 1,797.50 | 1,865.00 | 1,797.50 | 1,865.00 | 1,865.00 | 4.19% | 5,600 |
| May 1, 2026 | 1,740.00 | 1,825.00 | 1,740.00 | 1,790.00 | 1,790.00 | 2.87% | 3,000 |
| Apr 30, 2026 | 1,717.50 | 1,842.50 | 1,712.50 | 1,740.00 | 1,740.00 | 1.61% | 5,400 |
| Apr 28, 2026 | 1,675.00 | 1,732.50 | 1,670.00 | 1,712.50 | 1,712.50 | 1.48% | 5,600 |
| Apr 27, 2026 | 1,777.50 | 1,782.50 | 1,687.50 | 1,687.50 | 1,687.50 | -4.66% | 7,000 |
| Apr 24, 2026 | 1,780.00 | 1,780.00 | 1,767.50 | 1,770.00 | 1,770.00 | -0.84% | 2,400 |
| Apr 23, 2026 | 1,802.50 | 1,805.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.83% | 2,000 |
| Apr 22, 2026 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.37% | 1,000 |
| Apr 21, 2026 | 1,822.50 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 0.27% | 1,200 |
| Apr 20, 2026 | 1,807.50 | 1,820.00 | 1,792.50 | 1,820.00 | 1,820.00 | 1.53% | 3,400 |
| Apr 17, 2026 | 1,797.50 | 1,815.00 | 1,780.00 | 1,792.50 | 1,792.50 | -0.28% | 7,800 |
| Apr 16, 2026 | 1,765.00 | 1,800.00 | 1,735.00 | 1,797.50 | 1,797.50 | 7.47% | 24,600 |
| Apr 15, 2026 | 1,680.00 | 1,680.00 | 1,672.50 | 1,672.50 | 1,672.50 | 0.15% | 600 |
| Apr 14, 2026 | 1,677.50 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.45% | 1,000 |
| Apr 13, 2026 | 1,670.00 | 1,677.50 | 1,665.00 | 1,677.50 | 1,677.50 | 0.45% | 1,200 |
| Apr 10, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.30% | 1,200 |
| Apr 9, 2026 | 1,675.00 | 1,675.00 | 1,652.50 | 1,665.00 | 1,665.00 | -0.45% | 3,000 |
| Apr 8, 2026 | 1,667.50 | 1,672.50 | 1,665.00 | 1,672.50 | 1,672.50 | 0.30% | 4,000 |
| Apr 7, 2026 | 1,652.50 | 1,700.00 | 1,652.50 | 1,667.50 | 1,667.50 | 1.06% | 3,800 |
| Apr 6, 2026 | 1,650.00 | 1,657.50 | 1,650.00 | 1,650.00 | 1,650.00 | -0.45% | 1,800 |
| Apr 3, 2026 | 1,662.50 | 1,672.50 | 1,657.50 | 1,657.50 | 1,657.50 | -0.45% | 2,200 |
| Apr 2, 2026 | 1,697.50 | 1,697.50 | 1,657.50 | 1,665.00 | 1,665.00 | -1.77% | 2,600 |
| Apr 1, 2026 | 1,720.00 | 1,720.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.74% | 3,800 |
| Mar 31, 2026 | 1,640.00 | 1,725.00 | 1,620.00 | 1,725.00 | 1,725.00 | 1.17% | 7,600 |
| Mar 30, 2026 | 1,757.50 | 1,767.50 | 1,687.50 | 1,705.00 | 1,705.00 | -13.34% | 14,200 |
| Mar 27, 2026 | 1,980.00 | 1,982.50 | 1,967.50 | 1,967.50 | 1,967.50 | -0.63% | 6,600 |
| Mar 26, 2026 | 1,957.50 | 1,990.00 | 1,957.50 | 1,980.00 | 1,980.00 | 1.28% | 4,400 |
| Mar 25, 2026 | 1,950.00 | 1,990.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.26% | 2,800 |
| Mar 24, 2026 | 1,965.00 | 1,987.50 | 1,950.00 | 1,950.00 | 1,950.00 | -0.76% | 3,200 |
| Mar 23, 2026 | 1,950.00 | 1,965.00 | 1,922.50 | 1,965.00 | 1,965.00 | 2.34% | 5,800 |
| Mar 19, 2026 | 1,942.50 | 1,942.50 | 1,920.00 | 1,920.00 | 1,920.00 | 0.66% | 3,200 |
| Mar 18, 2026 | 1,877.50 | 1,907.50 | 1,870.00 | 1,907.50 | 1,907.50 | 1.60% | 5,200 |
| Mar 17, 2026 | 1,890.00 | 1,890.00 | 1,877.50 | 1,877.50 | 1,877.50 | 1.08% | 400 |
| Mar 16, 2026 | 1,865.00 | 1,890.00 | 1,857.50 | 1,857.50 | 1,857.50 | -0.27% | 3,600 |