Liberta Co.,Ltd. (TYO:4935)
Japan · Delayed Price · Currency is JPY 223.00
+50.00 (28.90%)
Oct 1, 2026, 3:30 PM JST
Liberta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 172.00 | 223.00 | 172.00 | 223.00 | 223.00 | 28.90% | 6,983,700 |
| Sep 30, 2026 | 188.00 | 189.00 | 168.00 | 173.00 | 173.00 | -10.36% | 1,439,200 |
| Sep 29, 2026 | 207.00 | 215.00 | 181.00 | 193.00 | 193.00 | -8.96% | 2,997,000 |
| Sep 28, 2026 | 179.00 | 219.00 | 179.00 | 212.00 | 212.00 | 21.84% | 11,139,400 |
| Sep 25, 2026 | 142.00 | 182.00 | 142.00 | 174.00 | 174.00 | 20.83% | 5,281,300 |
| Sep 24, 2026 | 137.00 | 172.00 | 135.00 | 144.00 | 144.00 | 6.67% | 3,727,000 |
| Sep 18, 2026 | 138.00 | 141.00 | 135.00 | 135.00 | 135.00 | - | 535,500 |
| Sep 17, 2026 | 129.00 | 147.00 | 127.00 | 135.00 | 135.00 | -2.88% | 2,868,000 |
| Sep 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -26.46% | 87,900 |
| Sep 15, 2026 | 191.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 129,900 |
| Sep 14, 2026 | 192.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 141,000 |
| Sep 11, 2026 | 198.00 | 199.00 | 192.00 | 194.00 | 194.00 | -2.51% | 319,300 |
| Sep 10, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -0.50% | 127,000 |
| Sep 9, 2026 | 201.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.99% | 125,000 |
| Sep 8, 2026 | 203.00 | 214.00 | 202.00 | 202.00 | 202.00 | -1.94% | 196,400 |
| Sep 7, 2026 | 208.00 | 209.00 | 201.00 | 206.00 | 206.00 | - | 266,900 |
| Sep 4, 2026 | 200.00 | 206.00 | 198.00 | 206.00 | 206.00 | 7.29% | 365,400 |
| Sep 3, 2026 | 200.00 | 201.00 | 191.00 | 192.00 | 192.00 | -3.52% | 473,500 |
| Sep 2, 2026 | 207.00 | 208.00 | 199.00 | 199.00 | 199.00 | -3.40% | 300,700 |
| Sep 1, 2026 | 211.00 | 211.00 | 206.00 | 206.00 | 206.00 | -1.44% | 310,900 |
| Aug 31, 2026 | 212.00 | 215.00 | 208.00 | 209.00 | 209.00 | -0.95% | 387,400 |
| Aug 28, 2026 | 216.00 | 217.00 | 211.00 | 211.00 | 211.00 | -1.40% | 315,600 |
| Aug 27, 2026 | 212.00 | 222.00 | 211.00 | 214.00 | 214.00 | 0.94% | 398,900 |
| Aug 26, 2026 | 215.00 | 223.00 | 212.00 | 212.00 | 212.00 | -1.85% | 330,400 |
| Aug 25, 2026 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 2.86% | 337,100 |
| Aug 24, 2026 | 210.00 | 219.00 | 209.00 | 210.00 | 210.00 | -0.47% | 308,400 |
| Aug 21, 2026 | 213.00 | 217.00 | 210.00 | 211.00 | 211.00 | -1.86% | 345,200 |
| Aug 20, 2026 | 216.00 | 219.00 | 213.00 | 215.00 | 215.00 | -0.46% | 212,400 |
| Aug 19, 2026 | 216.00 | 219.00 | 214.00 | 216.00 | 216.00 | -1.82% | 391,800 |
| Aug 18, 2026 | 225.00 | 232.00 | 218.00 | 220.00 | 220.00 | -3.51% | 528,500 |
| Aug 17, 2026 | 224.00 | 229.00 | 216.00 | 228.00 | 228.00 | 1.79% | 553,500 |
| Aug 14, 2026 | 222.00 | 230.00 | 220.00 | 224.00 | 224.00 | - | 370,100 |
| Aug 13, 2026 | 217.00 | 224.00 | 215.00 | 224.00 | 224.00 | 4.19% | 600,700 |
| Aug 12, 2026 | 228.00 | 229.00 | 212.00 | 215.00 | 215.00 | -4.44% | 1,103,600 |
| Aug 10, 2026 | 226.00 | 244.00 | 222.00 | 225.00 | 225.00 | -7.79% | 1,511,000 |
| Aug 7, 2026 | 239.00 | 262.00 | 234.00 | 244.00 | 244.00 | 1.24% | 1,652,900 |
| Aug 6, 2026 | 244.00 | 246.00 | 237.00 | 241.00 | 241.00 | 1.26% | 683,100 |
| Aug 5, 2026 | 236.00 | 248.00 | 235.00 | 238.00 | 238.00 | -0.83% | 851,200 |
| Aug 4, 2026 | 246.00 | 256.00 | 240.00 | 240.00 | 240.00 | -2.44% | 836,300 |
| Aug 3, 2026 | 234.00 | 261.00 | 229.00 | 246.00 | 246.00 | 5.58% | 1,795,300 |
| Jul 31, 2026 | 235.00 | 249.00 | 231.00 | 233.00 | 233.00 | 1.75% | 1,584,800 |
| Jul 30, 2026 | 248.00 | 250.00 | 226.00 | 229.00 | 229.00 | -7.66% | 1,366,000 |
| Jul 29, 2026 | 260.00 | 285.00 | 233.00 | 248.00 | 248.00 | -3.88% | 2,761,400 |
| Jul 28, 2026 | 286.00 | 299.00 | 254.00 | 258.00 | 258.00 | -12.24% | 2,560,500 |
| Jul 27, 2026 | 304.00 | 319.00 | 286.00 | 294.00 | 294.00 | -5.77% | 3,078,200 |
| Jul 24, 2026 | 292.00 | 328.00 | 289.00 | 312.00 | 312.00 | 4.00% | 5,025,500 |
| Jul 23, 2026 | 280.00 | 309.00 | 273.00 | 300.00 | 300.00 | 7.91% | 2,402,100 |
| Jul 22, 2026 | 280.00 | 291.00 | 262.00 | 278.00 | 278.00 | -0.71% | 2,416,000 |
| Jul 21, 2026 | 270.00 | 304.00 | 266.00 | 280.00 | 280.00 | 8.11% | 4,323,900 |
| Jul 17, 2026 | 282.00 | 290.00 | 252.00 | 259.00 | 259.00 | -10.69% | 2,417,300 |