Liberta Co.,Ltd. (TYO:4935)
Japan · Delayed Price · Currency is JPY 1,855.00
-14.00 (-0.75%)
Oct 21, 2025, 3:30 PM JST
Liberta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,851.00 | 1,876.00 | 1,836.00 | 1,851.00 | 1,851.00 | -0.96% | 52,200 |
| Oct 20, 2025 | 1,870.00 | 1,919.00 | 1,864.00 | 1,869.00 | 1,869.00 | -0.32% | 38,300 |
| Oct 17, 2025 | 1,911.00 | 1,930.00 | 1,866.00 | 1,875.00 | 1,875.00 | -2.09% | 55,500 |
| Oct 16, 2025 | 1,951.00 | 1,953.00 | 1,913.00 | 1,915.00 | 1,915.00 | -1.44% | 40,000 |
| Oct 15, 2025 | 1,899.00 | 1,945.00 | 1,895.00 | 1,943.00 | 1,943.00 | 2.16% | 53,600 |
| Oct 14, 2025 | 1,895.00 | 1,935.00 | 1,880.00 | 1,902.00 | 1,902.00 | -1.71% | 48,800 |
| Oct 10, 2025 | 1,933.00 | 1,938.00 | 1,893.00 | 1,935.00 | 1,935.00 | 1.74% | 40,100 |
| Oct 9, 2025 | 1,904.00 | 2,103.00 | 1,900.00 | 1,902.00 | 1,902.00 | 0.53% | 278,600 |
| Oct 8, 2025 | 1,917.00 | 1,941.00 | 1,892.00 | 1,892.00 | 1,892.00 | -1.51% | 59,000 |
| Oct 7, 2025 | 1,925.00 | 1,964.00 | 1,891.00 | 1,921.00 | 1,921.00 | 1.11% | 85,100 |
| Oct 6, 2025 | 1,990.00 | 1,990.00 | 1,893.00 | 1,900.00 | 1,900.00 | -3.60% | 145,900 |
| Oct 3, 2025 | 2,004.00 | 2,017.00 | 1,964.00 | 1,971.00 | 1,971.00 | -1.65% | 104,400 |
| Oct 2, 2025 | 2,026.00 | 2,050.00 | 1,981.00 | 2,004.00 | 2,004.00 | 0.15% | 129,400 |
| Oct 1, 2025 | 2,096.00 | 2,102.00 | 2,001.00 | 2,001.00 | 2,001.00 | -3.89% | 108,000 |
| Sep 30, 2025 | 2,078.00 | 2,139.00 | 2,035.00 | 2,082.00 | 2,082.00 | 0.10% | 129,500 |
| Sep 29, 2025 | 2,121.00 | 2,125.00 | 2,074.00 | 2,080.00 | 2,080.00 | -1.56% | 137,300 |
| Sep 26, 2025 | 2,130.00 | 2,157.00 | 2,113.00 | 2,113.00 | 2,113.00 | 0.05% | 109,000 |
| Sep 25, 2025 | 2,198.00 | 2,215.00 | 2,112.00 | 2,112.00 | 2,112.00 | -3.47% | 136,900 |
| Sep 24, 2025 | 2,190.00 | 2,296.00 | 2,178.00 | 2,188.00 | 2,188.00 | -0.45% | 251,300 |
| Sep 22, 2025 | 2,223.00 | 2,260.00 | 2,132.00 | 2,198.00 | 2,198.00 | -0.36% | 191,300 |
| Sep 19, 2025 | 2,249.00 | 2,269.00 | 2,153.00 | 2,206.00 | 2,206.00 | -2.82% | 208,600 |
| Sep 18, 2025 | 2,290.00 | 2,330.00 | 2,246.00 | 2,270.00 | 2,270.00 | -1.13% | 168,400 |
| Sep 17, 2025 | 2,267.00 | 2,439.00 | 2,256.00 | 2,296.00 | 2,296.00 | -5.01% | 441,600 |
| Sep 16, 2025 | 2,302.00 | 2,580.00 | 2,270.00 | 2,417.00 | 2,417.00 | 16.09% | 1,420,200 |
| Sep 12, 2025 | 2,200.00 | 2,200.00 | 2,082.00 | 2,082.00 | 2,082.00 | -4.50% | 218,700 |
| Sep 11, 2025 | 2,160.00 | 2,254.00 | 2,160.00 | 2,180.00 | 2,180.00 | 1.02% | 217,000 |
| Sep 10, 2025 | 2,140.00 | 2,165.00 | 2,097.00 | 2,158.00 | 2,158.00 | 0.70% | 100,100 |
| Sep 9, 2025 | 2,194.00 | 2,210.00 | 2,135.00 | 2,143.00 | 2,143.00 | -0.70% | 120,800 |
| Sep 8, 2025 | 2,164.00 | 2,256.00 | 2,158.00 | 2,158.00 | 2,158.00 | -0.14% | 166,200 |
| Sep 5, 2025 | 2,199.00 | 2,206.00 | 2,138.00 | 2,161.00 | 2,161.00 | -1.50% | 137,900 |
| Sep 4, 2025 | 2,153.00 | 2,260.00 | 2,102.00 | 2,194.00 | 2,194.00 | 2.48% | 310,200 |
| Sep 3, 2025 | 2,328.00 | 2,370.00 | 2,140.00 | 2,141.00 | 2,141.00 | -9.66% | 518,200 |
| Sep 2, 2025 | 2,202.00 | 2,410.00 | 2,202.00 | 2,370.00 | 2,370.00 | 7.83% | 563,200 |
| Sep 1, 2025 | 2,075.00 | 2,229.00 | 2,064.00 | 2,198.00 | 2,198.00 | 4.17% | 291,900 |
| Aug 29, 2025 | 2,200.00 | 2,211.00 | 2,105.00 | 2,110.00 | 2,110.00 | -3.87% | 242,400 |
| Aug 28, 2025 | 2,200.00 | 2,246.00 | 2,151.00 | 2,195.00 | 2,195.00 | -0.63% | 217,000 |
| Aug 27, 2025 | 2,171.00 | 2,250.00 | 2,124.00 | 2,209.00 | 2,209.00 | 1.75% | 286,900 |
| Aug 26, 2025 | 2,229.00 | 2,256.00 | 2,104.00 | 2,171.00 | 2,171.00 | 1.97% | 408,000 |
| Aug 25, 2025 | 2,230.00 | 2,246.00 | 2,085.00 | 2,129.00 | 2,129.00 | -5.46% | 357,600 |
| Aug 22, 2025 | 2,350.00 | 2,360.00 | 2,230.00 | 2,252.00 | 2,252.00 | -3.31% | 349,800 |
| Aug 21, 2025 | 2,500.00 | 2,579.00 | 2,326.00 | 2,329.00 | 2,329.00 | -6.01% | 775,000 |
| Aug 20, 2025 | 2,556.00 | 2,790.00 | 2,342.00 | 2,478.00 | 2,478.00 | -3.01% | 1,676,700 |
| Aug 19, 2025 | 2,130.00 | 2,645.00 | 2,130.00 | 2,555.00 | 2,555.00 | 19.11% | 3,274,900 |
| Aug 18, 2025 | 1,988.00 | 2,240.00 | 1,976.00 | 2,145.00 | 2,145.00 | 10.11% | 1,357,000 |
| Aug 15, 2025 | 1,924.00 | 2,043.00 | 1,924.00 | 1,948.00 | 1,948.00 | -1.81% | 573,800 |
| Aug 14, 2025 | 2,024.00 | 2,030.00 | 1,930.00 | 1,984.00 | 1,984.00 | 2.06% | 558,300 |
| Aug 13, 2025 | 2,151.00 | 2,255.00 | 1,912.00 | 1,944.00 | 1,944.00 | -17.97% | 1,675,300 |
| Aug 12, 2025 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | -22.80% | 27,200 |
| Aug 8, 2025 | 3,295.00 | 3,305.00 | 3,070.00 | 3,070.00 | 3,070.00 | -5.25% | 368,500 |
| Aug 7, 2025 | 3,240.00 | 3,385.00 | 3,160.00 | 3,240.00 | 3,240.00 | -2.11% | 400,900 |