Livesense Inc. (TYO:6054)
Japan · Delayed Price · Currency is JPY 121.00
+1.00 (0.83%)
At close: Jan 23, 2026
Livesense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 93,400 |
| Dec 19, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 57,300 |
| Dec 18, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 74,800 |
| Dec 17, 2025 | 118.00 | 123.00 | 115.00 | 116.00 | 116.00 | -0.85% | 343,200 |
| Dec 16, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 137,700 |
| Dec 15, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 108,500 |
| Dec 12, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 62,800 |
| Dec 11, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 60,600 |
| Dec 10, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 71,600 |
| Dec 9, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | 53,800 |
| Dec 8, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 73,200 |
| Dec 5, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 75,100 |
| Dec 4, 2025 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.85% | 76,700 |
| Dec 3, 2025 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 66,200 |
| Dec 2, 2025 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | -0.84% | 80,700 |
| Dec 1, 2025 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 94,000 |
| Nov 28, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 121,400 |
| Nov 27, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 53,400 |
| Nov 26, 2025 | 122.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 136,600 |
| Nov 25, 2025 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.85% | 96,700 |
| Nov 21, 2025 | 116.00 | 123.00 | 115.00 | 118.00 | 118.00 | 1.72% | 185,700 |
| Nov 20, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 106,200 |
| Nov 19, 2025 | 117.00 | 122.00 | 117.00 | 117.00 | 117.00 | -0.85% | 96,300 |
| Nov 18, 2025 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 82,500 |
| Nov 17, 2025 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | - | 299,500 |
| Nov 14, 2025 | 128.00 | 129.00 | 114.00 | 117.00 | 117.00 | -9.30% | 509,900 |
| Nov 13, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 85,900 |
| Nov 12, 2025 | 131.00 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 112,900 |
| Nov 11, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1.53% | 33,300 |
| Nov 10, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 68,300 |