Life Intelligent Enterprise Holdings Co.,Ltd. (TYO:5856)
Japan · Delayed Price · Currency is JPY 6.00
-1.00 (-14.29%)
Jun 16, 2026, 3:30 PM JST
TYO:5856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6.00 | 7.00 | 6.00 | 7.00 | - | - | 487,800 |
| Jun 15, 2026 | 6.00 | 7.00 | 5.00 | 7.00 | 7.00 | 16.67% | 7,107,400 |
| Jun 12, 2026 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | - | 3,907,000 |
| Jun 11, 2026 | 5.00 | 7.00 | 5.00 | 6.00 | 6.00 | - | 5,001,000 |
| Jun 10, 2026 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | - | 3,089,500 |
| Jun 9, 2026 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 855,800 |
| Jun 8, 2026 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 537,700 |
| Jun 5, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 3,910,100 |
| Jun 4, 2026 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 2,364,800 |
| Jun 3, 2026 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 33.33% | 2,942,300 |
| Jun 2, 2026 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 7,647,600 |
| Jun 1, 2026 | 8.00 | 8.00 | 6.00 | 7.00 | 7.00 | -12.50% | 7,765,500 |
| May 29, 2026 | 9.00 | 12.00 | 7.00 | 8.00 | 8.00 | - | 24,333,000 |
| May 28, 2026 | 6.00 | 9.00 | 5.00 | 8.00 | 8.00 | 33.33% | 20,455,300 |
| May 27, 2026 | 5.00 | 7.00 | 4.00 | 6.00 | 6.00 | - | 19,183,700 |
| 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 |