Livesense Inc. (TYO:6054)
Japan · Delayed Price · Currency is JPY 143.00
+4.00 (2.88%)
Mar 10, 2026, 2:30 PM JST
Livesense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 141.00 | 149.00 | 140.00 | 142.00 | - | 2.16% | 108,100 |
| Mar 9, 2026 | 144.00 | 144.00 | 132.00 | 139.00 | 139.00 | -6.71% | 428,200 |
| Mar 6, 2026 | 144.00 | 154.00 | 144.00 | 149.00 | 149.00 | 2.05% | 333,400 |
| Mar 5, 2026 | 135.00 | 150.00 | 135.00 | 146.00 | 146.00 | 12.31% | 1,101,800 |
| Mar 4, 2026 | 138.00 | 139.00 | 130.00 | 130.00 | 130.00 | -7.14% | 400,500 |
| Mar 3, 2026 | 160.00 | 160.00 | 138.00 | 140.00 | 140.00 | -10.26% | 658,000 |
| Mar 2, 2026 | 153.00 | 167.00 | 149.00 | 156.00 | 156.00 | -2.50% | 777,400 |
| Feb 27, 2026 | 164.00 | 170.00 | 147.00 | 160.00 | 160.00 | 11.11% | 3,236,700 |
| Feb 26, 2026 | 155.00 | 162.00 | 143.00 | 144.00 | 144.00 | -10.00% | 1,035,700 |
| Feb 25, 2026 | 148.00 | 162.00 | 140.00 | 160.00 | 160.00 | 4.58% | 2,020,200 |
| Feb 24, 2026 | 138.00 | 170.00 | 128.00 | 153.00 | 153.00 | 6.99% | 6,099,200 |
| Feb 20, 2026 | 149.00 | 150.00 | 135.00 | 143.00 | 143.00 | -11.73% | 2,327,100 |
| Feb 19, 2026 | 131.00 | 174.00 | 128.00 | 162.00 | 162.00 | 30.65% | 17,097,000 |
| Feb 18, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 52,000 |
| Feb 17, 2026 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 3.31% | 122,000 |
| Feb 16, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 182,000 |
| Feb 13, 2026 | 126.00 | 128.00 | 119.00 | 120.00 | 120.00 | -2.44% | 353,100 |
| Feb 12, 2026 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | -1.60% | 129,100 |
| Feb 10, 2026 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 0.81% | 80,700 |
| Feb 9, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 0.81% | 124,700 |
| Feb 6, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.38% | 123,100 |
| Feb 5, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 186,700 |
| Feb 4, 2026 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 3.31% | 276,500 |
| Feb 3, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 0.83% | 36,200 |
| Feb 2, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | - | 159,200 |
| Jan 30, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 53,400 |
| Jan 29, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 49,200 |
| Jan 28, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | 68,400 |
| Jan 27, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | 32,300 |
| Jan 26, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 18,500 |
| Jan 23, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | 43,600 |
| Jan 22, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 112,100 |
| Jan 21, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 40,100 |
| Jan 20, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 61,900 |
| Jan 19, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2.50% | 155,100 |
| Jan 16, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 35,100 |
| Jan 15, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 88,600 |
| Jan 14, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 47,700 |
| Jan 13, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | 35,400 |
| Jan 9, 2026 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 115,800 |
| Jan 8, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 29,200 |
| Jan 7, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 103,300 |
| Jan 6, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 52,200 |
| Jan 5, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 91,000 |
| Dec 30, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 80,500 |
| Dec 29, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 63,100 |
| Dec 26, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 102,300 |
| Dec 25, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 95,000 |
| Dec 24, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 139,100 |
| Dec 23, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 62,800 |