LiB Consulting co.,ltd (TYO:480A)
Japan · Delayed Price · Currency is JPY 917.00
-21.00 (-2.24%)
Last updated: Jun 4, 2026, 2:15 PM JST
LiB Consulting co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 913.00 | 937.00 | 900.00 | 905.00 | 905.00 | -3.52% | 50,200 |
| Jun 3, 2026 | 990.00 | 993.00 | 930.00 | 938.00 | 938.00 | -7.13% | 77,400 |
| Jun 2, 2026 | 1,006.00 | 1,016.00 | 989.00 | 1,010.00 | 1,010.00 | 1.10% | 34,900 |
| Jun 1, 2026 | 1,004.00 | 1,014.00 | 990.00 | 999.00 | 999.00 | -1.77% | 34,300 |
| May 29, 2026 | 1,011.00 | 1,032.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.59% | 7,900 |
| May 28, 2026 | 1,007.00 | 1,030.00 | 994.00 | 1,011.00 | 1,011.00 | -0.20% | 11,200 |
| May 27, 2026 | 1,010.00 | 1,016.00 | 1,000.00 | 1,013.00 | 1,013.00 | 0.30% | 8,400 |
| May 26, 2026 | 1,010.00 | 1,019.00 | 1,007.00 | 1,010.00 | 1,010.00 | -0.10% | 8,000 |
| May 25, 2026 | 1,022.00 | 1,039.00 | 1,001.00 | 1,011.00 | 1,011.00 | -0.88% | 27,200 |
| May 22, 2026 | 1,007.00 | 1,048.00 | 1,007.00 | 1,020.00 | 1,020.00 | 1.39% | 4,300 |
| May 21, 2026 | 1,017.00 | 1,024.00 | 1,005.00 | 1,006.00 | 1,006.00 | 0.50% | 11,100 |
| May 20, 2026 | 996.00 | 1,012.00 | 985.00 | 1,001.00 | 1,001.00 | -0.60% | 33,000 |
| May 19, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,007.00 | 1,007.00 | 2.23% | 7,500 |
| May 18, 2026 | 1,000.00 | 1,010.00 | 980.00 | 985.00 | 985.00 | -1.60% | 63,700 |
| May 15, 2026 | 1,023.00 | 1,059.00 | 1,001.00 | 1,001.00 | 1,001.00 | -2.63% | 16,700 |
| May 14, 2026 | 1,050.00 | 1,078.00 | 1,025.00 | 1,028.00 | 1,028.00 | -2.74% | 33,300 |
| May 13, 2026 | 1,072.00 | 1,074.00 | 1,057.00 | 1,057.00 | 1,057.00 | -2.22% | 5,000 |
| May 12, 2026 | 1,066.00 | 1,081.00 | 1,058.00 | 1,081.00 | 1,081.00 | 1.12% | 6,800 |
| May 11, 2026 | 1,066.00 | 1,095.00 | 1,041.00 | 1,069.00 | 1,069.00 | 0.28% | 6,900 |
| May 8, 2026 | 1,099.00 | 1,099.00 | 1,025.00 | 1,066.00 | 1,066.00 | -1.02% | 11,000 |
| May 7, 2026 | 1,028.00 | 1,081.00 | 1,015.00 | 1,077.00 | 1,077.00 | 1.80% | 21,100 |
| May 1, 2026 | 1,090.00 | 1,090.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.19% | 4,300 |
| Apr 30, 2026 | 1,065.00 | 1,079.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.94% | 13,600 |
| Apr 28, 2026 | 1,058.00 | 1,085.00 | 1,051.00 | 1,081.00 | 1,081.00 | 1.22% | 14,700 |
| Apr 27, 2026 | 1,083.00 | 1,091.00 | 1,048.00 | 1,068.00 | 1,068.00 | -2.55% | 14,500 |
| Apr 24, 2026 | 1,125.00 | 1,125.00 | 1,092.00 | 1,096.00 | 1,096.00 | -2.49% | 22,300 |
| Apr 23, 2026 | 1,156.00 | 1,164.00 | 1,124.00 | 1,124.00 | 1,124.00 | -3.10% | 12,200 |
| Apr 22, 2026 | 1,173.00 | 1,173.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0.26% | 15,200 |
| Apr 21, 2026 | 1,180.00 | 1,180.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.36% | 6,600 |
| Apr 20, 2026 | 1,162.00 | 1,205.00 | 1,162.00 | 1,173.00 | 1,173.00 | -0.17% | 9,200 |
| Apr 17, 2026 | 1,157.00 | 1,187.00 | 1,157.00 | 1,175.00 | 1,175.00 | 1.82% | 15,800 |
| Apr 16, 2026 | 1,133.00 | 1,170.00 | 1,133.00 | 1,154.00 | 1,154.00 | - | 14,700 |
| Apr 15, 2026 | 1,148.00 | 1,160.00 | 1,148.00 | 1,154.00 | 1,154.00 | 2.40% | 12,400 |
| Apr 14, 2026 | 1,124.00 | 1,163.00 | 1,124.00 | 1,127.00 | 1,127.00 | 0.81% | 17,200 |
| Apr 13, 2026 | 1,130.00 | 1,159.00 | 1,117.00 | 1,118.00 | 1,118.00 | -1.24% | 15,900 |
| Apr 10, 2026 | 1,197.00 | 1,197.00 | 1,132.00 | 1,132.00 | 1,132.00 | -3.58% | 10,100 |
| Apr 9, 2026 | 1,174.00 | 1,191.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.43% | 5,200 |
| Apr 8, 2026 | 1,171.00 | 1,200.00 | 1,166.00 | 1,169.00 | 1,169.00 | 0.95% | 11,300 |
| Apr 7, 2026 | 1,168.00 | 1,188.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.86% | 5,800 |
| Apr 6, 2026 | 1,165.00 | 1,190.00 | 1,165.00 | 1,168.00 | 1,168.00 | 0.26% | 4,100 |
| 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 |