Livesense Inc. (TYO:6054)
Japan · Delayed Price · Currency is JPY 113.00
-3.00 (-2.59%)
Sep 1, 2026, 2:04 PM JST
Livesense Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 28,100 |
| 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 |
| Aug 18, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | -1.71% | 27,100 |
| Aug 17, 2026 | 114.00 | 117.00 | 112.00 | 117.00 | 117.00 | 2.63% | 41,100 |
| Aug 14, 2026 | 122.00 | 122.00 | 110.00 | 114.00 | 114.00 | -5.79% | 145,800 |
| Aug 13, 2026 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | -1.63% | 55,700 |
| Aug 12, 2026 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 22,300 |
| Aug 10, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 125,800 |
| Aug 7, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2.50% | 91,100 |
| Aug 6, 2026 | 115.00 | 121.00 | 115.00 | 120.00 | 120.00 | 2.56% | 55,600 |
| Aug 5, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | - | 11,400 |
| Aug 4, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 25,600 |
| Aug 3, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 16,600 |
| Jul 31, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 6,500 |
| Jul 30, 2026 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2.70% | 42,800 |
| Jul 29, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 17,000 |
| Jul 28, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 25,000 |
| Jul 27, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 3.74% | 38,900 |
| Jul 24, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 8,100 |
| Jul 23, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 7,400 |
| Jul 22, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 22,700 |
| Jul 21, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 26,300 |
| Jul 17, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 26,800 |
| Jul 16, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 27,600 |
| Jul 15, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 5,900 |
| Jul 14, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 12,900 |
| Jul 13, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 17,800 |
| Jul 10, 2026 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3.70% | 22,000 |
| Jul 9, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 14,600 |
| Jul 8, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 47,400 |
| Jul 7, 2026 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 19,700 |
| Jul 6, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 25,900 |
| Jul 3, 2026 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 36,600 |
| Jul 2, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 35,100 |
| Jul 1, 2026 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 3.74% | 37,500 |
| Jun 30, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 14,800 |
| Jun 29, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | 18,000 |
| Jun 26, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 18,800 |
| Jun 25, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 60,500 |
| Jun 24, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 47,000 |
| Jun 23, 2026 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 51,500 |
| Jun 22, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 73,000 |
| Jun 19, 2026 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 73,500 |