Living Technologies Inc. (TYO:4445)
Japan · Delayed Price · Currency is JPY 1,761.00
-228.00 (-11.46%)
Sep 29, 2026, 9:44 AM JST
Living Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,789.00 | 1,789.00 | 1,750.00 | 1,769.00 | - | -11.06% | 8,500 |
| 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 |
| Aug 3, 2026 | 1,793.00 | 1,818.00 | 1,781.00 | 1,815.00 | 1,815.00 | 2.77% | 2,300 |
| Jul 31, 2026 | 1,765.00 | 1,805.00 | 1,765.00 | 1,766.00 | 1,766.00 | 0.23% | 2,000 |
| Jul 30, 2026 | 1,732.00 | 1,762.00 | 1,732.00 | 1,762.00 | 1,762.00 | 0.23% | 900 |
| Jul 29, 2026 | 1,760.00 | 1,760.00 | 1,701.00 | 1,758.00 | 1,758.00 | -0.11% | 3,000 |
| Jul 28, 2026 | 1,748.00 | 1,760.00 | 1,710.00 | 1,760.00 | 1,760.00 | 0.57% | 1,400 |
| Jul 27, 2026 | 1,694.00 | 1,750.00 | 1,694.00 | 1,750.00 | 1,750.00 | 4.42% | 3,500 |
| Jul 24, 2026 | 1,672.00 | 1,676.00 | 1,672.00 | 1,676.00 | 1,676.00 | -1.35% | 400 |
| Jul 23, 2026 | 1,694.00 | 1,699.00 | 1,661.00 | 1,699.00 | 1,699.00 | 2.35% | 1,800 |
| Jul 22, 2026 | 1,684.00 | 1,684.00 | 1,659.00 | 1,660.00 | 1,660.00 | 0.30% | 600 |
| Jul 21, 2026 | 1,642.00 | 1,695.00 | 1,642.00 | 1,655.00 | 1,655.00 | 1.66% | 4,200 |
| Jul 17, 2026 | 1,626.00 | 1,628.00 | 1,626.00 | 1,628.00 | 1,628.00 | -0.91% | 500 |
| Jul 16, 2026 | 1,630.00 | 1,643.00 | 1,628.00 | 1,643.00 | 1,643.00 | - | 900 |
| Jul 15, 2026 | 1,661.00 | 1,661.00 | 1,643.00 | 1,643.00 | 1,643.00 | - | 1,000 |