Living Technologies Inc. (TYO:4445)
Japan · Delayed Price · Currency is JPY 1,715.00
+6.00 (0.35%)
Oct 19, 2026, 9:31 AM JST
Living Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,709.00 | 1,715.00 | 1,709.00 | 1,715.00 | 1,715.00 | 0.35% | 600 |
| Oct 16, 2026 | 1,735.00 | 1,740.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.18% | 2,200 |
| Oct 15, 2026 | 1,726.00 | 1,732.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.64% | 1,200 |
| Oct 14, 2026 | 1,709.00 | 1,733.00 | 1,709.00 | 1,717.00 | 1,717.00 | 0.53% | 2,200 |
| Oct 13, 2026 | 1,705.00 | 1,717.00 | 1,705.00 | 1,708.00 | 1,708.00 | 0.29% | 2,200 |
| Oct 9, 2026 | 1,704.00 | 1,704.00 | 1,702.00 | 1,703.00 | 1,703.00 | -0.47% | 700 |
| Oct 8, 2026 | 1,736.00 | 1,738.00 | 1,710.00 | 1,711.00 | 1,711.00 | -0.58% | 1,100 |
| Oct 7, 2026 | 1,731.00 | 1,731.00 | 1,712.00 | 1,721.00 | 1,721.00 | -1.09% | 2,400 |
| Oct 6, 2026 | 1,759.00 | 1,759.00 | 1,726.00 | 1,740.00 | 1,740.00 | -1.08% | 5,000 |
| Oct 5, 2026 | 1,787.00 | 1,787.00 | 1,759.00 | 1,759.00 | 1,759.00 | -1.79% | 1,500 |
| Oct 2, 2026 | 1,800.00 | 1,800.00 | 1,759.00 | 1,791.00 | 1,791.00 | -0.39% | 4,300 |
| Oct 1, 2026 | 1,800.00 | 1,800.00 | 1,761.00 | 1,798.00 | 1,798.00 | -0.11% | 6,500 |
| Sep 30, 2026 | 1,716.00 | 1,840.00 | 1,716.00 | 1,800.00 | 1,800.00 | 7.40% | 22,200 |
| Sep 29, 2026 | 1,789.00 | 1,789.00 | 1,676.00 | 1,676.00 | 1,676.00 | -15.74% | 22,000 |
| Sep 28, 2026 | 1,968.00 | 1,989.00 | 1,935.00 | 1,989.00 | 1,989.00 | 1.48% | 8,300 |
| Sep 25, 2026 | 1,945.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,960.00 | 0.98% | 4,600 |
| Sep 24, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,941.00 | 1,941.00 | 0.05% | 3,000 |
| Sep 18, 2026 | 1,965.00 | 1,969.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.77% | 2,300 |
| Sep 17, 2026 | 1,973.00 | 1,975.00 | 1,949.00 | 1,975.00 | 1,975.00 | 1.49% | 1,300 |
| Sep 16, 2026 | 1,975.00 | 1,975.00 | 1,946.00 | 1,946.00 | 1,946.00 | -1.32% | 2,000 |
| Sep 15, 2026 | 1,946.00 | 1,979.00 | 1,946.00 | 1,972.00 | 1,972.00 | 1.34% | 1,700 |
| Sep 14, 2026 | 1,925.00 | 1,946.00 | 1,925.00 | 1,946.00 | 1,946.00 | 1.25% | 600 |
| Sep 11, 2026 | 1,952.00 | 1,984.00 | 1,922.00 | 1,922.00 | 1,922.00 | -2.88% | 2,300 |
| Sep 10, 2026 | 1,970.00 | 1,980.00 | 1,949.00 | 1,979.00 | 1,979.00 | 1.18% | 2,200 |
| Sep 9, 2026 | 1,951.00 | 1,971.00 | 1,951.00 | 1,956.00 | 1,956.00 | -0.71% | 1,500 |
| Sep 8, 2026 | 1,967.00 | 1,989.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.61% | 4,100 |
| Sep 7, 2026 | 1,949.00 | 1,968.00 | 1,949.00 | 1,958.00 | 1,958.00 | 0.46% | 3,100 |
| Sep 4, 2026 | 1,954.00 | 1,954.00 | 1,914.00 | 1,949.00 | 1,949.00 | 0.57% | 1,900 |
| Sep 3, 2026 | 1,902.00 | 1,940.00 | 1,902.00 | 1,938.00 | 1,938.00 | 1.89% | 1,800 |
| Sep 2, 2026 | 1,940.00 | 1,940.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.11% | 3,200 |
| Sep 1, 2026 | 1,900.00 | 1,911.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.53% | 2,500 |
| Aug 31, 2026 | 1,852.00 | 1,894.00 | 1,852.00 | 1,890.00 | 1,890.00 | 0.53% | 3,000 |
| Aug 28, 2026 | 1,840.00 | 1,880.00 | 1,840.00 | 1,880.00 | 1,880.00 | 2.17% | 1,000 |
| Aug 27, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.60% | 200 |
| Aug 26, 2026 | 1,865.00 | 1,875.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1.03% | 1,300 |
| Aug 25, 2026 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.54% | 1,000 |
| Aug 24, 2026 | 1,851.00 | 1,868.00 | 1,851.00 | 1,861.00 | 1,861.00 | -1.01% | 1,000 |
| Aug 21, 2026 | 1,834.00 | 1,880.00 | 1,834.00 | 1,880.00 | 1,880.00 | 2.06% | 1,000 |
| Aug 20, 2026 | 1,874.00 | 1,874.00 | 1,841.00 | 1,842.00 | 1,842.00 | -0.27% | 400 |
| Aug 19, 2026 | 1,840.00 | 1,877.00 | 1,840.00 | 1,847.00 | 1,847.00 | 0.33% | 1,200 |
| Aug 18, 2026 | 1,835.00 | 1,841.00 | 1,835.00 | 1,841.00 | 1,841.00 | 1.04% | 500 |
| Aug 17, 2026 | 1,821.00 | 1,844.00 | 1,821.00 | 1,822.00 | 1,822.00 | 0.05% | 2,700 |
| Aug 14, 2026 | 1,837.00 | 1,859.00 | 1,821.00 | 1,821.00 | 1,821.00 | -2.10% | 2,600 |
| Aug 13, 2026 | 1,822.00 | 1,860.00 | 1,822.00 | 1,860.00 | 1,860.00 | -0.11% | 900 |
| Aug 12, 2026 | 1,864.00 | 1,864.00 | 1,859.00 | 1,862.00 | 1,862.00 | -0.11% | 1,800 |
| Aug 10, 2026 | 1,860.00 | 1,864.00 | 1,860.00 | 1,864.00 | 1,864.00 | 0.22% | 1,500 |
| Aug 7, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 900 |
| Aug 6, 2026 | 1,883.00 | 1,885.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.54% | 800 |
| Aug 5, 2026 | 1,855.00 | 1,885.00 | 1,846.00 | 1,850.00 | 1,850.00 | -0.27% | 2,800 |
| Aug 4, 2026 | 1,843.00 | 1,869.00 | 1,832.00 | 1,855.00 | 1,855.00 | 2.20% | 3,900 |