Liberta Co.,Ltd. (TYO:4935)
Japan · Delayed Price · Currency is JPY 227.00
+3.00 (1.34%)
Jun 19, 2026, 3:30 PM JST
Liberta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 222.00 | 234.00 | 212.00 | 224.00 | 224.00 | - | 494,200 |
| Jun 17, 2026 | 213.00 | 230.00 | 209.00 | 224.00 | 224.00 | 5.16% | 477,000 |
| Jun 16, 2026 | 214.00 | 217.00 | 203.00 | 213.00 | 213.00 | - | 358,600 |
| Jun 15, 2026 | 201.00 | 216.00 | 198.00 | 213.00 | 213.00 | 5.45% | 439,300 |
| Jun 12, 2026 | 199.00 | 223.00 | 198.00 | 202.00 | 202.00 | 6.88% | 1,842,800 |
| Jun 11, 2026 | 190.00 | 201.00 | 183.00 | 189.00 | 189.00 | -3.08% | 905,800 |
| Jun 10, 2026 | 208.00 | 209.00 | 193.00 | 195.00 | 195.00 | -5.80% | 536,600 |
| Jun 9, 2026 | 212.00 | 217.00 | 207.00 | 207.00 | 207.00 | -1.90% | 162,300 |
| Jun 8, 2026 | 212.00 | 219.00 | 206.00 | 211.00 | 211.00 | -4.09% | 331,100 |
| Jun 5, 2026 | 213.00 | 225.00 | 212.00 | 220.00 | 220.00 | 2.80% | 154,700 |
| Jun 4, 2026 | 224.00 | 224.00 | 212.00 | 214.00 | 214.00 | -4.46% | 190,100 |
| Jun 3, 2026 | 216.00 | 226.00 | 206.00 | 224.00 | 224.00 | 3.70% | 352,300 |
| Jun 2, 2026 | 228.00 | 230.00 | 216.00 | 216.00 | 216.00 | -7.30% | 307,800 |
| Jun 1, 2026 | 222.00 | 239.00 | 217.00 | 233.00 | 233.00 | 3.56% | 343,900 |
| May 29, 2026 | 232.00 | 234.00 | 224.00 | 225.00 | 225.00 | -2.17% | 262,200 |
| May 28, 2026 | 230.00 | 237.00 | 225.00 | 230.00 | 230.00 | 2.22% | 261,700 |
| May 27, 2026 | 235.00 | 235.00 | 218.00 | 225.00 | 225.00 | -5.06% | 584,000 |
| May 26, 2026 | 246.00 | 254.00 | 235.00 | 237.00 | 237.00 | -4.44% | 364,000 |
| May 25, 2026 | 261.00 | 261.00 | 242.00 | 248.00 | 248.00 | -3.50% | 382,700 |
| May 22, 2026 | 251.00 | 260.00 | 251.00 | 257.00 | 257.00 | 2.39% | 241,500 |
| May 21, 2026 | 253.00 | 262.00 | 245.00 | 251.00 | 251.00 | -0.40% | 366,800 |
| May 20, 2026 | 265.00 | 265.00 | 250.00 | 252.00 | 252.00 | -4.91% | 347,200 |
| May 19, 2026 | 265.00 | 275.00 | 256.00 | 265.00 | 265.00 | 1.15% | 457,200 |
| May 18, 2026 | 243.00 | 263.00 | 231.00 | 262.00 | 262.00 | 4.38% | 551,000 |
| May 15, 2026 | 251.00 | 262.00 | 247.00 | 251.00 | 251.00 | 0.40% | 378,500 |
| May 14, 2026 | 265.00 | 266.00 | 250.00 | 250.00 | 250.00 | -6.72% | 323,000 |
| May 13, 2026 | 273.00 | 277.00 | 266.00 | 268.00 | 268.00 | - | 200,800 |
| May 12, 2026 | 287.00 | 289.00 | 268.00 | 268.00 | 268.00 | -7.90% | 426,700 |
| May 11, 2026 | 301.00 | 301.00 | 287.00 | 291.00 | 291.00 | -2.68% | 316,100 |
| May 8, 2026 | 295.00 | 304.00 | 293.00 | 299.00 | 299.00 | 1.01% | 230,700 |
| May 7, 2026 | 300.00 | 302.00 | 289.00 | 296.00 | 296.00 | -0.34% | 263,500 |
| May 1, 2026 | 301.00 | 305.00 | 295.00 | 297.00 | 297.00 | -3.57% | 486,700 |
| Apr 30, 2026 | 303.00 | 359.00 | 299.00 | 308.00 | 308.00 | 0.98% | 4,013,500 |
| Apr 28, 2026 | 304.00 | 310.00 | 300.00 | 305.00 | 305.00 | 0.66% | 170,000 |
| Apr 27, 2026 | 312.00 | 315.00 | 302.00 | 303.00 | 303.00 | -2.57% | 298,900 |
| Apr 24, 2026 | 321.00 | 321.00 | 311.00 | 311.00 | 311.00 | -2.81% | 119,100 |
| Apr 23, 2026 | 329.00 | 329.00 | 314.00 | 320.00 | 320.00 | -2.14% | 182,600 |
| Apr 22, 2026 | 339.00 | 339.00 | 319.00 | 327.00 | 327.00 | -5.49% | 505,500 |
| Apr 21, 2026 | 350.00 | 350.00 | 337.00 | 346.00 | 346.00 | -0.29% | 323,400 |
| Apr 20, 2026 | 324.00 | 350.00 | 324.00 | 347.00 | 347.00 | 7.10% | 655,000 |
| Apr 17, 2026 | 316.00 | 328.00 | 316.00 | 324.00 | 324.00 | 2.86% | 246,600 |
| Apr 16, 2026 | 306.00 | 323.00 | 303.00 | 315.00 | 315.00 | 4.65% | 463,000 |
| Apr 15, 2026 | 296.00 | 305.00 | 295.00 | 301.00 | 301.00 | 0.33% | 244,400 |
| Apr 14, 2026 | 282.00 | 300.00 | 282.00 | 300.00 | 300.00 | 7.53% | 247,100 |
| Apr 13, 2026 | 275.00 | 282.00 | 274.00 | 279.00 | 279.00 | 0.72% | 95,900 |
| Apr 10, 2026 | 282.00 | 283.00 | 276.00 | 277.00 | 277.00 | -1.42% | 170,300 |
| Apr 9, 2026 | 288.00 | 288.00 | 277.00 | 281.00 | 281.00 | -2.43% | 136,300 |
| Apr 8, 2026 | 278.00 | 291.00 | 274.00 | 288.00 | 288.00 | 6.27% | 307,300 |
| Apr 7, 2026 | 280.00 | 283.00 | 271.00 | 271.00 | 271.00 | -4.24% | 159,900 |
| Apr 6, 2026 | 273.00 | 286.00 | 268.00 | 283.00 | 283.00 | 4.04% | 269,000 |