LiB Consulting co.,ltd (TYO:480A)
Japan · Delayed Price · Currency is JPY 962.00
-22.00 (-2.24%)
Oct 29, 2026, 3:30 PM JST
LiB Consulting co.,ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 984.00 | 984.00 | 951.00 | 962.00 | 962.00 | -2.24% | 15,600 |
| Oct 28, 2026 | 986.00 | 998.00 | 976.00 | 984.00 | 984.00 | -0.40% | 10,500 |
| Oct 27, 2026 | 977.00 | 1,052.00 | 977.00 | 988.00 | 988.00 | 0.30% | 17,000 |
| Oct 26, 2026 | 1,007.00 | 1,010.00 | 976.00 | 985.00 | 985.00 | -0.71% | 14,500 |
| Oct 23, 2026 | 1,003.00 | 1,003.00 | 984.00 | 992.00 | 992.00 | -2.27% | 7,200 |
| Oct 22, 2026 | 1,002.00 | 1,027.00 | 1,002.00 | 1,015.00 | 1,015.00 | 1.00% | 9,400 |
| Oct 21, 2026 | 1,000.00 | 1,010.00 | 996.00 | 1,005.00 | 1,005.00 | 0.80% | 12,100 |
| Oct 20, 2026 | 1,027.00 | 1,027.00 | 996.00 | 997.00 | 997.00 | -2.73% | 9,200 |
| Oct 19, 2026 | 978.00 | 1,025.00 | 978.00 | 1,025.00 | 1,025.00 | 0.39% | 28,600 |
| Oct 16, 2026 | 1,000.00 | 1,024.00 | 1,000.00 | 1,021.00 | 1,021.00 | 2.20% | 14,300 |
| Oct 15, 2026 | 1,017.00 | 1,017.00 | 975.00 | 999.00 | 999.00 | -2.15% | 23,400 |
| Oct 14, 2026 | 1,023.00 | 1,035.00 | 1,019.00 | 1,021.00 | 1,021.00 | -0.87% | 5,700 |
| Oct 13, 2026 | 1,039.00 | 1,039.00 | 1,016.00 | 1,030.00 | 1,030.00 | -0.58% | 10,100 |
| Oct 9, 2026 | 1,003.00 | 1,042.00 | 1,001.00 | 1,036.00 | 1,036.00 | 2.57% | 15,700 |
| Oct 8, 2026 | 1,029.00 | 1,029.00 | 1,002.00 | 1,010.00 | 1,010.00 | -1.08% | 23,000 |
| Oct 7, 2026 | 1,039.00 | 1,039.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.64% | 9,900 |
| Oct 6, 2026 | 1,019.00 | 1,040.00 | 1,010.00 | 1,038.00 | 1,038.00 | 2.17% | 19,000 |
| Oct 5, 2026 | 1,006.00 | 1,020.00 | 992.00 | 1,016.00 | 1,016.00 | 2.52% | 10,100 |
| Oct 2, 2026 | 1,007.00 | 1,009.00 | 991.00 | 991.00 | 991.00 | -2.94% | 11,700 |
| Oct 1, 2026 | 1,026.00 | 1,030.00 | 1,000.00 | 1,021.00 | 1,021.00 | - | 18,800 |
| Sep 30, 2026 | 1,009.00 | 1,032.00 | 997.00 | 1,021.00 | 1,021.00 | 2.51% | 32,300 |
| Sep 29, 2026 | 987.00 | 998.00 | 982.00 | 996.00 | 996.00 | 0.91% | 11,700 |
| Sep 28, 2026 | 970.00 | 1,005.00 | 970.00 | 987.00 | 987.00 | 1.75% | 26,300 |
| Sep 25, 2026 | 975.00 | 992.00 | 970.00 | 970.00 | 970.00 | -1.72% | 14,100 |
| Sep 24, 2026 | 954.00 | 998.00 | 951.00 | 987.00 | 987.00 | 3.89% | 68,900 |
| Sep 18, 2026 | 953.00 | 953.00 | 942.00 | 950.00 | 950.00 | -0.31% | 4,400 |
| Sep 17, 2026 | 942.00 | 953.00 | 931.00 | 953.00 | 953.00 | 0.95% | 9,700 |
| Sep 16, 2026 | 939.00 | 969.00 | 931.00 | 944.00 | 944.00 | 1.40% | 17,200 |
| Sep 15, 2026 | 941.00 | 955.00 | 930.00 | 931.00 | 931.00 | -0.11% | 10,700 |
| Sep 14, 2026 | 910.00 | 942.00 | 910.00 | 932.00 | 932.00 | 1.64% | 11,100 |
| Sep 11, 2026 | 946.00 | 946.00 | 908.00 | 917.00 | 917.00 | -3.47% | 18,800 |
| Sep 10, 2026 | 937.00 | 950.00 | 933.00 | 950.00 | 950.00 | 3.04% | 9,700 |
| Sep 9, 2026 | 912.00 | 941.00 | 911.00 | 922.00 | 922.00 | 0.22% | 19,300 |
| Sep 8, 2026 | 957.00 | 963.00 | 918.00 | 920.00 | 920.00 | -4.66% | 29,900 |
| Sep 7, 2026 | 965.00 | 972.00 | 958.00 | 965.00 | 965.00 | 0.31% | 16,700 |
| Sep 4, 2026 | 959.00 | 963.00 | 926.00 | 962.00 | 962.00 | 0.52% | 22,300 |
| Sep 3, 2026 | 936.00 | 964.00 | 936.00 | 957.00 | 957.00 | 2.24% | 16,600 |
| Sep 2, 2026 | 950.00 | 955.00 | 936.00 | 936.00 | 936.00 | -2.50% | 27,400 |
| Sep 1, 2026 | 929.00 | 960.00 | 924.00 | 960.00 | 960.00 | 3.90% | 44,500 |
| Aug 31, 2026 | 891.00 | 924.00 | 888.00 | 924.00 | 924.00 | 4.05% | 89,400 |
| Aug 28, 2026 | 888.00 | 895.00 | 885.00 | 888.00 | 888.00 | - | 17,700 |
| Aug 27, 2026 | 882.00 | 889.00 | 871.00 | 888.00 | 888.00 | 1.14% | 8,700 |
| Aug 26, 2026 | 882.00 | 882.00 | 867.00 | 878.00 | 878.00 | 0.11% | 6,700 |
| Aug 25, 2026 | 890.00 | 890.00 | 874.00 | 877.00 | 877.00 | -1.02% | 15,200 |
| Aug 24, 2026 | 894.00 | 901.00 | 882.00 | 886.00 | 886.00 | - | 70,200 |
| Aug 21, 2026 | 867.00 | 886.00 | 858.00 | 886.00 | 886.00 | 2.31% | 41,800 |
| Aug 20, 2026 | 842.00 | 866.00 | 842.00 | 866.00 | 866.00 | 2.49% | 36,600 |
| Aug 19, 2026 | 863.00 | 863.00 | 841.00 | 845.00 | 845.00 | -2.76% | 62,900 |
| Aug 18, 2026 | 888.00 | 888.00 | 860.00 | 869.00 | 869.00 | -2.25% | 70,700 |
| Aug 17, 2026 | 890.00 | 893.00 | 882.00 | 889.00 | 889.00 | -0.11% | 74,400 |