Life Intelligent Enterprise Holdings Co.,Ltd. (TYO:5856)
Japan · Delayed Price · Currency is JPY 32.00
-4.00 (-11.11%)
Apr 16, 2026, 3:30 PM JST
TYO:5856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 35.00 | 35.00 | 31.00 | 33.00 | 33.00 | -8.33% | 12,463,800 |
| 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 |
| 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 |