Life Intelligent Enterprise Holdings Co.,Ltd. (TYO:5856)
Japan · Delayed Price · Currency is JPY 25.00
+1.00 (4.00%)
Mar 27, 2026, 11:30 AM JST
TYO:5856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.00 | 31.00 | 23.00 | 25.00 | - | - | 8,867,500 |
| Mar 26, 2026 | 29.00 | 29.00 | 25.00 | 25.00 | 25.00 | -13.79% | 7,154,400 |
| Mar 25, 2026 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 6,205,300 |
| Mar 24, 2026 | 34.00 | 34.00 | 28.00 | 30.00 | 30.00 | -9.09% | 9,643,000 |
| Mar 23, 2026 | 33.00 | 41.00 | 31.00 | 33.00 | 33.00 | 10.00% | 25,770,100 |
| Mar 19, 2026 | 34.00 | 39.00 | 28.00 | 30.00 | 30.00 | -3.23% | 27,323,300 |
| Mar 18, 2026 | 29.00 | 46.00 | 28.00 | 31.00 | 31.00 | 63.16% | 76,276,400 |
| Mar 17, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 388,700 |
| Mar 16, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 1,139,800 |
| Mar 13, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 993,400 |
| Mar 12, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | - | 2,603,800 |
| Mar 11, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 361,900 |
| Mar 10, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,191,800 |
| Mar 9, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | -4.76% | 754,500 |
| Mar 6, 2026 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 10.53% | 2,126,100 |
| Mar 5, 2026 | 18.00 | 20.00 | 18.00 | 19.00 | 19.00 | 5.56% | 2,343,100 |
| Mar 4, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,779,900 |
| Mar 3, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 382,900 |
| Mar 2, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 1,573,900 |
| Feb 27, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,868,300 |
| Feb 26, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,728,700 |
| Feb 25, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,069,000 |
| Feb 24, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,265,400 |
| Feb 20, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,002,700 |
| Feb 19, 2026 | 24.00 | 24.00 | 17.00 | 20.00 | 20.00 | -16.67% | 7,197,100 |
| Feb 18, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 989,400 |
| Feb 17, 2026 | 24.00 | 26.00 | 24.00 | 24.00 | 24.00 | - | 1,406,900 |
| Feb 16, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -11.11% | 2,223,700 |
| Feb 13, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 1,044,100 |
| Feb 12, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 639,200 |
| Feb 10, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 1,102,800 |
| Feb 9, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 667,800 |
| Feb 6, 2026 | 27.00 | 29.00 | 25.00 | 26.00 | 26.00 | -3.70% | 3,298,300 |
| Feb 5, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,293,100 |
| Feb 4, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 556,500 |
| Feb 3, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 1,064,800 |
| Feb 2, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 245,500 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | -3.33% | 499,700 |
| Jan 29, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 1,076,600 |
| Jan 28, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 495,700 |
| Jan 27, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 935,900 |
| Jan 26, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 595,900 |
| Jan 23, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 911,600 |
| 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 |