LiB Consulting co.,ltd (TYO:480A)
Japan · Delayed Price · Currency is JPY 1,169.00
-35.00 (-2.91%)
Last updated: Apr 3, 2026, 2:20 PM JST
LiB Consulting co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,190.00 | 1,215.00 | 1,156.00 | 1,165.00 | 1,165.00 | -3.24% | 10,100 |
| Apr 2, 2026 | 1,216.00 | 1,238.00 | 1,183.00 | 1,204.00 | 1,204.00 | -0.99% | 17,000 |
| Apr 1, 2026 | 1,200.00 | 1,217.00 | 1,199.00 | 1,216.00 | 1,216.00 | 1.33% | 6,300 |
| Mar 31, 2026 | 1,200.00 | 1,230.00 | 1,198.00 | 1,200.00 | 1,200.00 | 0.08% | 13,900 |
| Mar 30, 2026 | 1,165.00 | 1,211.00 | 1,165.00 | 1,199.00 | 1,199.00 | -1.15% | 13,200 |
| Mar 27, 2026 | 1,208.00 | 1,228.00 | 1,197.00 | 1,213.00 | 1,213.00 | 0.25% | 14,200 |
| Mar 26, 2026 | 1,227.00 | 1,228.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.25% | 21,600 |
| Mar 25, 2026 | 1,221.00 | 1,238.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.75% | 37,200 |
| Mar 24, 2026 | 1,156.00 | 1,203.00 | 1,156.00 | 1,198.00 | 1,198.00 | 5.92% | 16,800 |
| Mar 23, 2026 | 1,160.00 | 1,163.00 | 1,117.00 | 1,131.00 | 1,131.00 | -3.66% | 21,500 |
| Mar 19, 2026 | 1,202.00 | 1,220.00 | 1,163.00 | 1,174.00 | 1,174.00 | -3.93% | 9,400 |
| Mar 18, 2026 | 1,180.00 | 1,227.00 | 1,180.00 | 1,222.00 | 1,222.00 | 4.00% | 15,300 |
| Mar 17, 2026 | 1,207.00 | 1,209.00 | 1,169.00 | 1,175.00 | 1,175.00 | -1.18% | 15,300 |
| Mar 16, 2026 | 1,172.00 | 1,217.00 | 1,172.00 | 1,189.00 | 1,189.00 | 1.62% | 19,800 |
| Mar 13, 2026 | 1,167.00 | 1,190.00 | 1,162.00 | 1,170.00 | 1,170.00 | -2.17% | 17,100 |
| Mar 12, 2026 | 1,192.00 | 1,196.00 | 1,161.00 | 1,196.00 | 1,196.00 | -0.08% | 16,500 |
| Mar 11, 2026 | 1,222.00 | 1,222.00 | 1,188.00 | 1,197.00 | 1,197.00 | -2.05% | 23,200 |
| Mar 10, 2026 | 1,170.00 | 1,231.00 | 1,170.00 | 1,222.00 | 1,222.00 | 5.98% | 57,900 |
| Mar 9, 2026 | 1,107.00 | 1,159.00 | 1,105.00 | 1,153.00 | 1,153.00 | -1.20% | 42,900 |
| Mar 6, 2026 | 1,099.00 | 1,180.00 | 1,099.00 | 1,167.00 | 1,167.00 | 4.85% | 44,000 |
| Mar 5, 2026 | 1,088.00 | 1,126.00 | 1,085.00 | 1,113.00 | 1,113.00 | 7.64% | 25,700 |
| Mar 4, 2026 | 1,076.00 | 1,097.00 | 1,030.00 | 1,034.00 | 1,034.00 | -7.01% | 61,800 |
| Mar 3, 2026 | 1,141.00 | 1,151.00 | 1,108.00 | 1,112.00 | 1,112.00 | -2.80% | 45,900 |
| Mar 2, 2026 | 1,152.00 | 1,166.00 | 1,144.00 | 1,144.00 | 1,144.00 | -2.89% | 34,700 |
| Feb 27, 2026 | 1,144.00 | 1,186.00 | 1,130.00 | 1,178.00 | 1,178.00 | 4.53% | 49,700 |
| Feb 26, 2026 | 1,089.00 | 1,132.00 | 1,078.00 | 1,127.00 | 1,127.00 | 4.74% | 49,100 |
| Feb 25, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.94% | 22,700 |
| Feb 24, 2026 | 1,120.00 | 1,120.00 | 1,066.00 | 1,066.00 | 1,066.00 | -3.09% | 58,500 |
| Feb 20, 2026 | 1,133.00 | 1,135.00 | 1,085.00 | 1,100.00 | 1,100.00 | -0.27% | 62,800 |
| Feb 19, 2026 | 1,115.00 | 1,128.00 | 1,088.00 | 1,103.00 | 1,103.00 | 4.55% | 76,000 |
| Feb 18, 2026 | 1,030.00 | 1,055.00 | 1,013.00 | 1,055.00 | 1,055.00 | 1.83% | 41,200 |
| Feb 17, 2026 | 1,010.00 | 1,045.00 | 993.00 | 1,036.00 | 1,036.00 | 1.37% | 42,400 |
| Feb 16, 2026 | 1,027.00 | 1,036.00 | 990.00 | 1,022.00 | 1,022.00 | 2.00% | 90,100 |
| Feb 13, 2026 | 1,100.00 | 1,150.00 | 989.00 | 1,002.00 | 1,002.00 | -10.13% | 214,700 |
| Feb 12, 2026 | 1,077.00 | 1,122.00 | 1,069.00 | 1,115.00 | 1,115.00 | 3.43% | 47,000 |
| Feb 10, 2026 | 1,022.00 | 1,080.00 | 1,022.00 | 1,078.00 | 1,078.00 | 6.10% | 47,500 |
| Feb 9, 2026 | 1,020.00 | 1,024.00 | 1,002.00 | 1,016.00 | 1,016.00 | 1.40% | 23,200 |
| Feb 6, 2026 | 994.00 | 1,010.00 | 987.00 | 1,002.00 | 1,002.00 | 0.40% | 38,000 |
| Feb 5, 2026 | 986.00 | 1,012.00 | 986.00 | 998.00 | 998.00 | 0.30% | 64,000 |
| Feb 4, 2026 | 1,038.00 | 1,060.00 | 993.00 | 995.00 | 995.00 | -4.14% | 111,800 |
| Feb 3, 2026 | 1,040.00 | 1,064.00 | 1,035.00 | 1,038.00 | 1,038.00 | 1.37% | 43,300 |
| Feb 2, 2026 | 1,055.00 | 1,069.00 | 1,023.00 | 1,024.00 | 1,024.00 | -3.85% | 44,900 |
| Jan 30, 2026 | 1,077.00 | 1,084.00 | 1,051.00 | 1,065.00 | 1,065.00 | 0.85% | 49,400 |
| Jan 29, 2026 | 1,080.00 | 1,095.00 | 1,043.00 | 1,056.00 | 1,056.00 | -2.49% | 73,200 |
| Jan 28, 2026 | 1,111.00 | 1,120.00 | 1,080.00 | 1,083.00 | 1,083.00 | -3.65% | 71,100 |
| Jan 27, 2026 | 1,138.00 | 1,141.00 | 1,120.00 | 1,124.00 | 1,124.00 | -1.23% | 46,000 |
| Jan 26, 2026 | 1,168.00 | 1,170.00 | 1,135.00 | 1,138.00 | 1,138.00 | -2.57% | 30,900 |
| Jan 23, 2026 | 1,195.00 | 1,199.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.26% | 45,300 |
| Jan 22, 2026 | 1,195.00 | 1,220.00 | 1,194.00 | 1,195.00 | 1,195.00 | 0.25% | 28,600 |
| Jan 21, 2026 | 1,194.00 | 1,205.00 | 1,186.00 | 1,192.00 | 1,192.00 | -1.32% | 33,100 |