Livesense Inc. (TYO:6054)
Japan · Delayed Price · Currency is JPY 118.00
+1.00 (0.85%)
Apr 23, 2026, 3:30 PM JST
Livesense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 37,100 |
| Apr 21, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | -1.67% | 81,600 |
| Apr 20, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | - | 34,500 |
| Apr 17, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 48,600 |
| Apr 16, 2026 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | -0.81% | 55,100 |
| Apr 15, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 29,300 |
| Apr 14, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 45,400 |
| Apr 13, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 35,700 |
| Apr 10, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 59,600 |
| Apr 9, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 14,400 |
| Apr 8, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 80,700 |
| Apr 7, 2026 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 30,100 |
| Apr 6, 2026 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | 51,000 |
| Apr 3, 2026 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 74,300 |
| Apr 2, 2026 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 86,500 |
| Apr 1, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 3.42% | 53,900 |
| Mar 31, 2026 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 48,300 |
| Mar 30, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -2.48% | 87,100 |
| Mar 27, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 2.54% | 117,200 |
| Mar 26, 2026 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 109,100 |
| Mar 25, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 3.39% | 94,000 |
| Mar 24, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 46,300 |
| Mar 23, 2026 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | -1.65% | 178,000 |
| Mar 19, 2026 | 125.00 | 127.00 | 120.00 | 121.00 | 121.00 | -5.47% | 208,600 |
| Mar 18, 2026 | 125.00 | 129.00 | 124.00 | 128.00 | 128.00 | 4.07% | 188,100 |
| Mar 17, 2026 | 128.00 | 131.00 | 122.00 | 123.00 | 123.00 | -3.91% | 357,900 |
| Mar 16, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 65,000 |
| Mar 13, 2026 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -3.03% | 234,000 |
| Mar 12, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 205,200 |
| Mar 11, 2026 | 147.00 | 147.00 | 130.00 | 132.00 | 132.00 | -7.04% | 776,500 |
| Mar 10, 2026 | 141.00 | 149.00 | 140.00 | 142.00 | 142.00 | 2.16% | 287,300 |
| 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 |