Livesense Inc. (TYO:6054)
Japan · Delayed Price · Currency is JPY 105.00
-1.00 (-0.94%)
Nov 2, 2026, 3:30 PM JST
Livesense Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 24,000 |
| Oct 30, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 26,000 |
| Oct 29, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 9,600 |
| Oct 28, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | -2.73% | 31,800 |
| Oct 27, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1.85% | 16,800 |
| Oct 26, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | -1.82% | 21,900 |
| Oct 23, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 5,800 |
| Oct 22, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 12,400 |
| Oct 21, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 7,800 |
| Oct 20, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 1,300 |
| Oct 19, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 6,200 |
| Oct 16, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 30,700 |
| Oct 15, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 14,900 |
| Oct 14, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 11,100 |
| Oct 13, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 15,900 |
| Oct 9, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 11,300 |
| Oct 8, 2026 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | -0.88% | 21,800 |
| Oct 7, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 11,300 |
| Oct 6, 2026 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1.82% | 29,100 |
| Oct 5, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 2,600 |
| Oct 2, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 5,100 |
| Oct 1, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 12,600 |
| Sep 30, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 1,800 |
| Sep 29, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 6,800 |
| Sep 28, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 6,700 |
| Sep 25, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 14,900 |
| Sep 24, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 21,100 |
| Sep 18, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 18,200 |
| Sep 17, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 5,500 |
| Sep 16, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 9,300 |
| Sep 15, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 5,300 |
| Sep 14, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 12,800 |
| Sep 11, 2026 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 18,200 |
| Sep 10, 2026 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | -1.79% | 38,200 |
| Sep 9, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 10,600 |
| Sep 8, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 17,300 |
| Sep 7, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | - | 31,300 |
| Sep 4, 2026 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 27,200 |
| Sep 3, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 10,900 |
| Sep 2, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 30,700 |
| Sep 1, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -2.59% | 41,800 |
| Aug 31, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 32,500 |
| Aug 28, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 15,400 |
| Aug 27, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 18,100 |
| Aug 26, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1.77% | 31,200 |
| Aug 25, 2026 | 112.00 | 120.00 | 112.00 | 113.00 | 113.00 | - | 92,000 |
| Aug 24, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 28,500 |
| Aug 21, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 10,100 |
| Aug 20, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 18,500 |
| Aug 19, 2026 | 112.00 | 116.00 | 112.00 | 112.00 | 112.00 | -2.61% | 33,400 |