Liberta Co.,Ltd. (TYO:4935)
Japan · Delayed Price · Currency is JPY 299.00
+3.00 (1.01%)
May 8, 2026, 3:30 PM JST
Liberta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 267.00 | 272.00 | 266.00 | 272.00 | 272.00 | 2.26% | 205,800 |
| Apr 2, 2026 | 277.00 | 279.00 | 264.00 | 266.00 | 266.00 | -4.66% | 238,000 |
| Apr 1, 2026 | 259.00 | 279.00 | 258.00 | 279.00 | 279.00 | 9.84% | 387,800 |
| Mar 31, 2026 | 263.00 | 264.00 | 253.00 | 254.00 | 254.00 | -4.51% | 510,900 |
| Mar 30, 2026 | 268.00 | 274.00 | 263.00 | 266.00 | 266.00 | -3.62% | 161,300 |
| Mar 27, 2026 | 267.00 | 277.00 | 264.00 | 276.00 | 276.00 | 2.22% | 223,200 |
| Mar 26, 2026 | 269.00 | 272.00 | 266.00 | 270.00 | 270.00 | 1.50% | 147,000 |
| Mar 25, 2026 | 260.00 | 269.00 | 260.00 | 266.00 | 266.00 | 2.31% | 223,600 |
| Mar 24, 2026 | 260.00 | 261.00 | 250.00 | 260.00 | 260.00 | 4.42% | 195,600 |
| Mar 23, 2026 | 253.00 | 255.00 | 241.00 | 249.00 | 249.00 | -4.60% | 302,300 |
| Mar 19, 2026 | 265.00 | 268.00 | 260.00 | 261.00 | 261.00 | -3.33% | 230,700 |
| Mar 18, 2026 | 274.00 | 278.00 | 267.00 | 270.00 | 270.00 | -1.10% | 172,700 |
| Mar 17, 2026 | 272.00 | 278.00 | 265.00 | 273.00 | 273.00 | 3.41% | 508,400 |
| Mar 16, 2026 | 277.00 | 282.00 | 260.00 | 264.00 | 264.00 | -5.38% | 818,000 |
| Mar 13, 2026 | 285.00 | 294.00 | 277.00 | 279.00 | 279.00 | -16.96% | 1,797,000 |
| Mar 12, 2026 | 352.00 | 352.00 | 336.00 | 336.00 | 336.00 | -4.55% | 198,100 |
| Mar 11, 2026 | 362.00 | 368.00 | 350.00 | 352.00 | 352.00 | -3.03% | 203,900 |
| Mar 10, 2026 | 353.00 | 374.00 | 342.00 | 363.00 | 363.00 | 7.72% | 540,200 |
| Mar 9, 2026 | 330.00 | 342.00 | 320.00 | 337.00 | 337.00 | -2.60% | 418,200 |
| Mar 6, 2026 | 337.00 | 353.00 | 334.00 | 346.00 | 346.00 | 1.76% | 233,200 |
| Mar 5, 2026 | 330.00 | 346.00 | 330.00 | 340.00 | 340.00 | 7.26% | 284,600 |
| Mar 4, 2026 | 317.00 | 331.00 | 311.00 | 317.00 | 317.00 | -2.46% | 497,800 |
| Mar 3, 2026 | 351.00 | 354.00 | 324.00 | 325.00 | 325.00 | -5.80% | 415,600 |
| Mar 2, 2026 | 351.00 | 354.00 | 344.00 | 345.00 | 345.00 | -5.22% | 286,000 |
| Feb 27, 2026 | 345.00 | 365.00 | 343.00 | 364.00 | 364.00 | 4.30% | 373,400 |
| Feb 26, 2026 | 351.00 | 359.00 | 344.00 | 349.00 | 349.00 | -0.85% | 371,200 |
| Feb 25, 2026 | 350.00 | 359.00 | 337.00 | 352.00 | 352.00 | -0.28% | 673,700 |
| Feb 24, 2026 | 342.00 | 385.00 | 324.00 | 353.00 | 353.00 | 9.97% | 3,179,100 |
| Feb 20, 2026 | 345.00 | 346.00 | 320.00 | 321.00 | 321.00 | -5.59% | 1,104,900 |