Life Intelligent Enterprise Holdings Co.,Ltd. (TYO:5856)
Japan · Delayed Price · Currency is JPY 5.00
-1.00 (-16.67%)
May 27, 2026, 9:43 AM JST
TYO:5856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.00 | 6.00 | 5.00 | 5.00 | - | -16.67% | 1,658,300 |
| May 26, 2026 | 7.00 | 8.00 | 5.00 | 6.00 | 6.00 | -50.00% | 25,326,900 |
| May 25, 2026 | 13.00 | 13.00 | 11.00 | 12.00 | 12.00 | -7.69% | 3,524,000 |
| May 22, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 8.33% | 4,621,700 |
| May 21, 2026 | 11.00 | 17.00 | 10.00 | 12.00 | 12.00 | 9.09% | 22,276,700 |
| May 20, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | 10.00% | 8,611,000 |
| May 19, 2026 | 12.00 | 13.00 | 10.00 | 10.00 | 10.00 | -23.08% | 7,032,500 |
| May 18, 2026 | 14.00 | 15.00 | 11.00 | 13.00 | 13.00 | -40.91% | 18,593,800 |
| May 15, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 1,397,200 |
| May 14, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 2,085,100 |
| May 13, 2026 | 21.00 | 24.00 | 20.00 | 23.00 | 23.00 | 4.55% | 6,614,500 |
| May 12, 2026 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.35% | 2,508,600 |
| May 11, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 2,093,000 |
| May 8, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 470,100 |
| May 7, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 1,501,000 |
| May 1, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 1,542,500 |
| Apr 30, 2026 | 25.00 | 30.00 | 24.00 | 25.00 | 25.00 | - | 8,158,400 |
| Apr 28, 2026 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | -3.85% | 2,794,000 |
| Apr 27, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 1,525,700 |
| Apr 24, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 1,300,600 |
| Apr 23, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,106,200 |
| Apr 22, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 3,873,600 |
| Apr 21, 2026 | 31.00 | 34.00 | 29.00 | 29.00 | 29.00 | -3.33% | 7,486,500 |
| Apr 20, 2026 | 31.00 | 31.00 | 28.00 | 30.00 | 30.00 | -6.25% | 4,736,300 |
| Apr 17, 2026 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 8,276,600 |
| Apr 16, 2026 | 35.00 | 35.00 | 31.00 | 32.00 | 32.00 | -11.11% | 12,579,600 |
| Apr 15, 2026 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -5.26% | 4,664,100 |
| Apr 14, 2026 | 38.00 | 45.00 | 36.00 | 38.00 | 38.00 | 8.57% | 27,171,900 |
| Apr 13, 2026 | 32.00 | 40.00 | 30.00 | 35.00 | 35.00 | 2.94% | 18,857,600 |
| Apr 10, 2026 | 44.00 | 45.00 | 33.00 | 34.00 | 34.00 | -20.93% | 30,132,200 |
| Apr 9, 2026 | 30.00 | 43.00 | 29.00 | 43.00 | 43.00 | 65.38% | 36,284,400 |
| Apr 8, 2026 | 27.00 | 33.00 | 25.00 | 26.00 | 26.00 | 18.18% | 21,970,100 |
| Apr 7, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,065,300 |
| Apr 6, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 2,990,000 |
| Apr 3, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 799,300 |
| Apr 2, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 2,644,100 |
| Apr 1, 2026 | 24.00 | 25.00 | 22.00 | 23.00 | 23.00 | -4.17% | 3,406,600 |
| Mar 31, 2026 | 26.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 3,220,500 |
| Mar 30, 2026 | 28.00 | 30.00 | 24.00 | 25.00 | 25.00 | 13.64% | 12,166,300 |
| Mar 27, 2026 | 23.00 | 31.00 | 21.00 | 22.00 | 22.00 | -12.00% | 16,450,100 |
| 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 |