Liberta Co.,Ltd. (TYO:4935)
Japan · Delayed Price · Currency is JPY 313.00
-4.00 (-1.26%)
Jan 23, 2026, 3:30 PM JST
Liberta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 325.00 | 326.00 | 312.00 | 313.00 | 313.00 | -1.26% | 254,700 |
| Jan 22, 2026 | 322.00 | 328.00 | 310.00 | 317.00 | 317.00 | -1.55% | 263,500 |
| Jan 21, 2026 | 329.00 | 333.00 | 321.00 | 322.00 | 322.00 | -3.30% | 199,000 |
| Jan 20, 2026 | 326.00 | 342.00 | 324.00 | 333.00 | 333.00 | 3.10% | 348,500 |
| Jan 19, 2026 | 340.00 | 341.00 | 321.00 | 323.00 | 323.00 | -3.58% | 263,300 |
| Jan 16, 2026 | 329.00 | 342.00 | 320.00 | 335.00 | 335.00 | 1.82% | 234,700 |
| Jan 15, 2026 | 312.00 | 331.00 | 312.00 | 329.00 | 329.00 | 4.44% | 344,500 |
| Jan 14, 2026 | 310.00 | 319.00 | 310.00 | 315.00 | 315.00 | 0.96% | 186,600 |
| Jan 13, 2026 | 317.00 | 323.00 | 311.00 | 312.00 | 312.00 | -1.58% | 267,900 |
| Jan 9, 2026 | 322.00 | 324.00 | 310.00 | 317.00 | 317.00 | -1.25% | 271,900 |
| Jan 8, 2026 | 340.00 | 340.00 | 321.00 | 321.00 | 321.00 | -5.59% | 319,200 |
| Jan 7, 2026 | 326.00 | 345.00 | 322.00 | 340.00 | 340.00 | 4.62% | 346,800 |
| Jan 6, 2026 | 321.00 | 331.00 | 318.00 | 325.00 | 325.00 | 0.62% | 236,200 |
| Jan 5, 2026 | 320.00 | 332.00 | 310.00 | 323.00 | 323.00 | -1.22% | 351,300 |
| Dec 30, 2025 | 350.00 | 355.00 | 324.00 | 327.00 | 327.00 | -9.42% | 431,800 |
| Dec 29, 2025 | 355.00 | 366.00 | 351.00 | 361.00 | 361.00 | -0.11% | 156,500 |
| Dec 26, 2025 | 374.00 | 374.00 | 357.60 | 361.40 | 359.40 | -3.58% | 527,000 |
| Dec 25, 2025 | 377.60 | 377.80 | 373.00 | 374.80 | 372.73 | 0.54% | 210,500 |
| Dec 24, 2025 | 376.60 | 377.40 | 372.00 | 372.80 | 370.74 | -0.32% | 179,000 |
| Dec 23, 2025 | 373.40 | 377.80 | 368.00 | 374.00 | 371.93 | 0.48% | 398,000 |
| Dec 22, 2025 | 380.00 | 380.00 | 369.80 | 372.20 | 370.14 | 1.20% | 153,000 |
| Dec 19, 2025 | 351.20 | 367.80 | 351.20 | 367.80 | 365.76 | 4.97% | 158,500 |
| Dec 18, 2025 | 358.00 | 361.20 | 350.40 | 350.40 | 348.46 | -2.56% | 190,000 |
| Dec 17, 2025 | 368.20 | 368.40 | 357.20 | 359.60 | 357.61 | -2.34% | 157,500 |
| Dec 16, 2025 | 375.40 | 375.60 | 368.20 | 368.20 | 366.16 | -1.87% | 108,500 |
| Dec 15, 2025 | 371.00 | 384.00 | 371.00 | 375.20 | 373.12 | 0.86% | 160,000 |
| Dec 12, 2025 | 366.00 | 374.00 | 362.00 | 372.00 | 369.94 | 2.76% | 150,500 |
| Dec 11, 2025 | 382.80 | 384.20 | 362.00 | 362.00 | 360.00 | -3.77% | 301,500 |
| Dec 10, 2025 | 383.60 | 388.00 | 373.00 | 376.20 | 374.12 | -0.21% | 277,500 |
| Dec 9, 2025 | 380.00 | 385.00 | 376.60 | 377.00 | 374.91 | -0.79% | 168,000 |
| Dec 8, 2025 | 381.60 | 382.20 | 375.40 | 380.00 | 377.90 | 0.80% | 150,500 |
| Dec 5, 2025 | 387.20 | 387.20 | 377.00 | 377.00 | 374.91 | -1.57% | 143,000 |
| Dec 4, 2025 | 383.80 | 388.80 | 376.00 | 383.00 | 380.88 | -0.21% | 163,000 |
| Dec 3, 2025 | 376.60 | 388.60 | 372.80 | 383.80 | 381.68 | 1.43% | 226,000 |
| Dec 2, 2025 | 396.00 | 399.40 | 376.20 | 378.40 | 376.31 | -5.87% | 327,000 |
| Dec 1, 2025 | 414.00 | 415.80 | 397.80 | 402.00 | 399.78 | -4.24% | 272,000 |
| Nov 28, 2025 | 404.20 | 422.00 | 404.20 | 419.80 | 417.48 | 2.44% | 361,500 |
| Nov 27, 2025 | 391.00 | 436.00 | 386.00 | 409.80 | 407.53 | 7.00% | 1,635,000 |
| Nov 26, 2025 | 354.00 | 383.60 | 354.00 | 383.00 | 380.88 | 8.31% | 317,500 |
| Nov 25, 2025 | 349.20 | 360.00 | 349.20 | 353.60 | 351.64 | 0.57% | 248,500 |
| Nov 21, 2025 | 320.00 | 354.20 | 317.60 | 351.60 | 349.65 | 7.20% | 519,500 |
| Nov 20, 2025 | 351.00 | 351.00 | 325.40 | 328.00 | 326.18 | -5.04% | 613,500 |
| Nov 19, 2025 | 341.80 | 355.40 | 340.40 | 345.40 | 343.49 | 1.47% | 381,500 |
| Nov 18, 2025 | 362.60 | 366.00 | 339.80 | 340.40 | 338.52 | -8.15% | 841,000 |
| Nov 17, 2025 | 420.00 | 429.00 | 369.00 | 370.60 | 368.55 | -11.76% | 1,520,000 |
| Nov 14, 2025 | 440.00 | 440.40 | 413.80 | 420.00 | 417.68 | -3.63% | 647,500 |
| Nov 13, 2025 | 443.80 | 449.60 | 433.20 | 435.80 | 433.39 | -1.80% | 306,500 |
| Nov 12, 2025 | 430.20 | 456.60 | 428.20 | 443.80 | 441.34 | 3.16% | 860,000 |
| Nov 11, 2025 | 410.80 | 431.60 | 410.00 | 430.20 | 427.82 | 4.82% | 322,500 |
| Nov 10, 2025 | 417.60 | 417.60 | 410.40 | 410.40 | 408.13 | -1.54% | 172,000 |