Liberta Co.,Ltd. (TYO:4935)
Japan · Delayed Price · Currency is JPY 233.00
+4.00 (1.75%)
Jul 31, 2026, 3:30 PM JST
Liberta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 332.00 | 336.00 | 287.00 | 290.00 | 290.00 | -12.39% | 2,837,200 |
| Jul 15, 2026 | 370.00 | 373.00 | 323.00 | 331.00 | 331.00 | -12.20% | 3,837,600 |
| Jul 14, 2026 | 386.00 | 408.00 | 367.00 | 377.00 | 377.00 | -8.05% | 6,776,700 |
| Jul 13, 2026 | 397.00 | 424.00 | 379.00 | 410.00 | 410.00 | 12.33% | 13,080,300 |
| Jul 10, 2026 | 338.00 | 375.00 | 329.00 | 365.00 | 365.00 | 13.35% | 12,750,500 |
| Jul 9, 2026 | 359.00 | 388.00 | 318.00 | 322.00 | 322.00 | -15.04% | 5,810,000 |
| Jul 8, 2026 | 295.00 | 379.00 | 278.00 | 379.00 | 379.00 | 22.65% | 8,716,600 |
| Jul 7, 2026 | 319.00 | 349.00 | 306.00 | 309.00 | 309.00 | -7.76% | 4,289,500 |
| Jul 6, 2026 | 382.00 | 414.00 | 335.00 | 335.00 | 335.00 | -6.94% | 9,959,700 |
| Jul 3, 2026 | 300.00 | 360.00 | 300.00 | 360.00 | 360.00 | 16.88% | 6,598,200 |
| Jul 2, 2026 | 247.00 | 329.00 | 246.00 | 308.00 | 308.00 | 23.20% | 8,235,000 |
| Jul 1, 2026 | 263.00 | 273.00 | 243.00 | 250.00 | 250.00 | -7.75% | 1,756,000 |
| Jun 30, 2026 | 256.00 | 277.00 | 247.00 | 271.00 | 271.00 | 5.45% | 2,390,700 |
| Jun 29, 2026 | 211.00 | 277.00 | 211.00 | 257.00 | 257.00 | 24.15% | 3,940,900 |
| Jun 26, 2026 | 212.00 | 216.00 | 207.00 | 207.00 | 207.00 | -3.27% | 162,600 |
| Jun 25, 2026 | 221.00 | 223.00 | 211.00 | 214.00 | 214.00 | -2.28% | 149,600 |
| Jun 24, 2026 | 213.00 | 224.00 | 213.00 | 219.00 | 219.00 | 2.82% | 171,300 |
| Jun 23, 2026 | 227.00 | 228.00 | 210.00 | 213.00 | 213.00 | -6.99% | 336,900 |
| Jun 22, 2026 | 235.00 | 243.00 | 225.00 | 229.00 | 229.00 | 0.88% | 315,900 |
| Jun 19, 2026 | 222.00 | 232.00 | 209.00 | 227.00 | 227.00 | 1.34% | 448,100 |
| 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 |