Life Intelligent Enterprise Holdings Co.,Ltd. (TYO:5856)
Japan · Delayed Price · Currency is JPY 30.00
0.00 (0.00%)
Jan 23, 2026, 3:30 PM JST
TYO:5856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -6.25% | 1,777,300 |
| Jan 21, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 171,700 |
| Jan 20, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,163,000 |
| Jan 19, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 914,800 |
| Jan 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 512,900 |
| Jan 15, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 605,700 |
| Jan 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 230,100 |
| Jan 13, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 295,200 |
| Jan 9, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 154,300 |
| Jan 8, 2026 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 1,233,200 |
| Jan 7, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 1,081,300 |
| Jan 6, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 163,300 |
| Jan 5, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 114,800 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 339,400 |
| Dec 29, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 174,100 |
| Dec 26, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 428,400 |
| Dec 25, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 279,500 |
| Dec 24, 2025 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 3.45% | 1,252,800 |
| Dec 23, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 391,700 |
| Dec 22, 2025 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 591,600 |
| Dec 19, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 555,600 |
| Dec 18, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 970,300 |
| Dec 17, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 456,800 |
| Dec 16, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 674,100 |
| Dec 15, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 889,100 |
| Dec 12, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 2,050,500 |
| Dec 11, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 436,900 |
| Dec 10, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 514,800 |
| Dec 9, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 632,300 |
| Dec 8, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 682,400 |
| Dec 5, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 351,800 |
| Dec 4, 2025 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | - | 981,900 |
| Dec 3, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 1,150,200 |
| Dec 2, 2025 | 35.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 735,000 |
| Dec 1, 2025 | 31.00 | 35.00 | 31.00 | 34.00 | 34.00 | 13.33% | 1,766,200 |
| Nov 28, 2025 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 7.14% | 1,164,700 |
| Nov 27, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 260,400 |
| Nov 26, 2025 | 28.00 | 30.00 | 27.00 | 29.00 | 29.00 | 3.57% | 806,400 |
| Nov 25, 2025 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 197,200 |
| Nov 21, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 469,300 |
| Nov 20, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 1,033,400 |
| Nov 19, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 884,500 |
| Nov 18, 2025 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -9.68% | 2,366,000 |
| Nov 17, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 1,121,100 |
| Nov 14, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 139,300 |
| Nov 13, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 108,200 |
| Nov 12, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 355,700 |
| Nov 11, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 94,700 |
| Nov 10, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 207,300 |
| Nov 7, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 46,200 |