LiB Consulting co.,ltd (TYO:480A)
Japan · Delayed Price · Currency is JPY 882.00
+4.00 (0.46%)
Aug 27, 2026, 11:06 AM JST
LiB Consulting co.,ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 878.00 | 882.00 | 871.00 | 882.00 | - | 0.46% | 7,200 |
| 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 |
| Aug 14, 2026 | 875.00 | 900.00 | 870.00 | 890.00 | 890.00 | -14.42% | 319,500 |
| Aug 13, 2026 | 1,053.00 | 1,053.00 | 1,025.00 | 1,040.00 | 1,040.00 | -1.33% | 36,400 |
| Aug 12, 2026 | 1,034.00 | 1,054.00 | 1,029.00 | 1,054.00 | 1,054.00 | 1.93% | 25,100 |
| Aug 10, 2026 | 994.00 | 1,034.00 | 993.00 | 1,034.00 | 1,034.00 | 3.82% | 35,300 |
| Aug 7, 2026 | 1,002.00 | 1,002.00 | 990.00 | 996.00 | 996.00 | - | 3,900 |
| Aug 6, 2026 | 980.00 | 1,009.00 | 980.00 | 996.00 | 996.00 | 0.20% | 11,500 |
| Aug 5, 2026 | 993.00 | 1,004.00 | 993.00 | 994.00 | 994.00 | -0.40% | 7,800 |
| Aug 4, 2026 | 998.00 | 1,008.00 | 998.00 | 998.00 | 998.00 | - | 3,200 |
| Aug 3, 2026 | 1,022.00 | 1,022.00 | 994.00 | 998.00 | 998.00 | -1.96% | 10,200 |
| Jul 31, 2026 | 999.00 | 1,020.00 | 986.00 | 1,018.00 | 1,018.00 | 1.90% | 14,200 |
| Jul 30, 2026 | 998.00 | 1,007.00 | 986.00 | 999.00 | 999.00 | 0.10% | 8,200 |
| Jul 29, 2026 | 1,007.00 | 1,013.00 | 986.00 | 998.00 | 998.00 | - | 7,500 |
| Jul 28, 2026 | 1,000.00 | 1,010.00 | 991.00 | 998.00 | 998.00 | -0.50% | 8,600 |
| Jul 27, 2026 | 989.00 | 1,009.00 | 989.00 | 1,003.00 | 1,003.00 | 2.35% | 5,400 |
| Jul 24, 2026 | 1,001.00 | 1,004.00 | 979.00 | 980.00 | 980.00 | -1.80% | 14,300 |
| Jul 23, 2026 | 986.00 | 1,020.00 | 986.00 | 998.00 | 998.00 | 1.84% | 19,100 |
| Jul 22, 2026 | 985.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 4,400 |
| Jul 21, 2026 | 968.00 | 985.00 | 960.00 | 980.00 | 980.00 | 2.83% | 8,300 |
| Jul 17, 2026 | 979.00 | 980.00 | 943.00 | 953.00 | 953.00 | -2.46% | 20,300 |
| Jul 16, 2026 | 957.00 | 983.00 | 957.00 | 977.00 | 977.00 | 1.03% | 4,300 |
| Jul 15, 2026 | 966.00 | 986.00 | 959.00 | 967.00 | 967.00 | 0.94% | 3,200 |
| Jul 14, 2026 | 955.00 | 985.00 | 955.00 | 958.00 | 958.00 | -0.21% | 7,600 |
| Jul 13, 2026 | 977.00 | 985.00 | 958.00 | 960.00 | 960.00 | -0.21% | 7,400 |
| Jul 10, 2026 | 955.00 | 977.00 | 955.00 | 962.00 | 962.00 | 1.91% | 4,000 |
| Jul 9, 2026 | 953.00 | 961.00 | 941.00 | 944.00 | 944.00 | -1.77% | 9,600 |
| Jul 8, 2026 | 974.00 | 981.00 | 961.00 | 961.00 | 961.00 | -1.33% | 9,400 |
| Jul 7, 2026 | 989.00 | 1,000.00 | 974.00 | 974.00 | 974.00 | - | 12,900 |
| Jul 6, 2026 | 985.00 | 1,003.00 | 974.00 | 974.00 | 974.00 | -0.61% | 8,100 |
| Jul 3, 2026 | 975.00 | 995.00 | 961.00 | 980.00 | 980.00 | 1.34% | 6,400 |
| Jul 2, 2026 | 960.00 | 976.00 | 946.00 | 967.00 | 967.00 | 2.33% | 8,800 |
| Jul 1, 2026 | 964.00 | 964.00 | 945.00 | 945.00 | 945.00 | -0.74% | 3,200 |
| Jun 30, 2026 | 961.00 | 961.00 | 943.00 | 952.00 | 952.00 | -0.31% | 4,300 |
| Jun 29, 2026 | 948.00 | 968.00 | 945.00 | 955.00 | 955.00 | 1.17% | 15,500 |
| Jun 26, 2026 | 927.00 | 947.00 | 926.00 | 944.00 | 944.00 | -1.36% | 13,700 |
| Jun 25, 2026 | 924.00 | 971.00 | 921.00 | 957.00 | 957.00 | 3.68% | 33,100 |
| Jun 24, 2026 | 923.00 | 932.00 | 922.00 | 923.00 | 923.00 | 0.33% | 3,200 |
| Jun 23, 2026 | 929.00 | 940.00 | 908.00 | 920.00 | 920.00 | -1.08% | 20,200 |
| Jun 22, 2026 | 921.00 | 959.00 | 919.00 | 930.00 | 930.00 | 2.65% | 51,500 |
| Jun 19, 2026 | 924.00 | 924.00 | 901.00 | 906.00 | 906.00 | -1.95% | 15,300 |
| Jun 18, 2026 | 917.00 | 924.00 | 904.00 | 924.00 | 924.00 | -0.86% | 12,000 |
| Jun 17, 2026 | 880.00 | 940.00 | 880.00 | 932.00 | 932.00 | 5.43% | 33,200 |