Skip to main content
logo
Living Technologies Inc. (TYO:4445)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
+150.00 (4.19%)
May 7, 2026, 3:30 PM JST

Living Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,595.003,730.003,595.003,730.003,730.004.19%2,800
May 1, 20263,480.003,650.003,480.003,580.003,580.002.87%1,500
Apr 30, 20263,435.003,685.003,425.003,480.003,480.001.61%2,700
Apr 28, 20263,350.003,465.003,340.003,425.003,425.001.48%2,800
Apr 27, 20263,555.003,565.003,375.003,375.003,375.00-4.66%3,500
Apr 24, 20263,560.003,560.003,535.003,540.003,540.00-0.84%1,200
Apr 23, 20263,605.003,610.003,570.003,570.003,570.00-0.83%1,000
Apr 22, 20263,650.003,650.003,600.003,600.003,600.00-1.37%500
Apr 21, 20263,645.003,650.003,640.003,650.003,650.000.27%600
Apr 20, 20263,615.003,640.003,585.003,640.003,640.001.53%1,700
Apr 17, 20263,595.003,630.003,560.003,585.003,585.00-0.28%3,900
Apr 16, 20263,530.003,600.003,470.003,595.003,595.007.47%12,300
Apr 15, 20263,360.003,360.003,345.003,345.003,345.000.15%300
Apr 14, 20263,355.003,360.003,340.003,340.003,340.00-0.45%500
Apr 13, 20263,340.003,355.003,330.003,355.003,355.000.45%600
Apr 10, 20263,400.003,400.003,340.003,340.003,340.000.30%600
Apr 9, 20263,350.003,350.003,305.003,330.003,330.00-0.45%1,500
Apr 8, 20263,335.003,345.003,330.003,345.003,345.000.30%2,000
Apr 7, 20263,305.003,400.003,305.003,335.003,335.001.06%1,900
Apr 6, 20263,300.003,315.003,300.003,300.003,300.00-0.45%900
Apr 3, 20263,325.003,345.003,315.003,315.003,315.00-0.45%1,100
Apr 2, 20263,395.003,395.003,315.003,330.003,330.00-1.77%1,300
Apr 1, 20263,440.003,440.003,390.003,390.003,390.00-1.74%1,900
Mar 31, 20263,280.003,450.003,240.003,450.003,450.001.17%3,800
Mar 30, 20263,515.003,535.003,375.003,410.003,410.00-13.34%7,100
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