Livesense Inc. (TYO:6054)
Japan · Delayed Price · Currency is JPY 109.00
-2.00 (-1.80%)
Jun 5, 2026, 3:30 PM JST
Livesense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 110.00 | 112.00 | 110.00 | 111.00 | - | - | 34,000 |
| Jun 4, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 49,900 |
| Jun 3, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 35,400 |
| Jun 2, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 53,500 |
| Jun 1, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -1.77% | 39,500 |
| May 29, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 29,300 |
| May 28, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 33,000 |
| May 27, 2026 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | -2.63% | 132,500 |
| May 26, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 41,700 |
| May 25, 2026 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 124,600 |
| May 22, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 86,800 |
| May 21, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 49,500 |
| May 20, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 55,500 |
| May 19, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 40,300 |
| May 18, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 75,800 |
| May 15, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | - | 51,900 |
| May 14, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 62,800 |
| May 13, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 41,500 |
| May 12, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 61,300 |
| May 11, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 45,400 |
| May 8, 2026 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 71,000 |
| May 7, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1.72% | 37,400 |
| May 1, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 40,400 |
| Apr 30, 2026 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 54,800 |
| Apr 28, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 53,500 |
| Apr 27, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 35,000 |
| Apr 24, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 52,400 |
| Apr 23, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 49,200 |
| 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 |