Living Platform,Ltd. (TYO:7091)
Japan · Delayed Price · Currency is JPY 1,191.00
-4.00 (-0.33%)
Mar 27, 2026, 3:22 PM JST
Living Platform,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,195.00 | 1,220.00 | 1,190.00 | 1,191.00 | 1,191.00 | -0.33% | 7,600 |
| Mar 26, 2026 | 1,195.00 | 1,199.00 | 1,184.00 | 1,195.00 | 1,195.00 | - | 2,900 |
| Mar 25, 2026 | 1,194.00 | 1,210.00 | 1,184.00 | 1,195.00 | 1,195.00 | 0.76% | 3,600 |
| Mar 24, 2026 | 1,214.00 | 1,214.00 | 1,163.00 | 1,186.00 | 1,186.00 | 0.17% | 3,100 |
| Mar 23, 2026 | 1,188.00 | 1,198.00 | 1,161.00 | 1,184.00 | 1,184.00 | -2.79% | 6,300 |
| Mar 19, 2026 | 1,227.00 | 1,227.00 | 1,187.00 | 1,218.00 | 1,218.00 | -0.90% | 7,600 |
| Mar 18, 2026 | 1,225.00 | 1,230.00 | 1,208.00 | 1,229.00 | 1,229.00 | 0.66% | 3,000 |
| Mar 17, 2026 | 1,212.00 | 1,240.00 | 1,201.00 | 1,221.00 | 1,221.00 | 0.25% | 4,500 |
| Mar 16, 2026 | 1,197.00 | 1,222.00 | 1,195.00 | 1,218.00 | 1,218.00 | -0.33% | 4,600 |
| Mar 13, 2026 | 1,202.00 | 1,235.00 | 1,194.00 | 1,222.00 | 1,222.00 | -0.81% | 5,800 |
| Mar 12, 2026 | 1,223.00 | 1,247.00 | 1,202.00 | 1,232.00 | 1,232.00 | -1.28% | 4,000 |
| Mar 11, 2026 | 1,185.00 | 1,269.00 | 1,184.00 | 1,248.00 | 1,248.00 | 5.32% | 17,200 |
| Mar 10, 2026 | 1,147.00 | 1,187.00 | 1,132.00 | 1,185.00 | 1,185.00 | 2.42% | 6,400 |
| Mar 9, 2026 | 1,127.00 | 1,164.00 | 1,127.00 | 1,157.00 | 1,157.00 | -2.53% | 4,700 |
| Mar 6, 2026 | 1,162.00 | 1,190.00 | 1,162.00 | 1,187.00 | 1,187.00 | -0.42% | 1,000 |
| Mar 5, 2026 | 1,160.00 | 1,215.00 | 1,160.00 | 1,192.00 | 1,192.00 | 5.49% | 4,800 |
| Mar 4, 2026 | 1,160.00 | 1,188.00 | 1,082.00 | 1,130.00 | 1,130.00 | -7.00% | 53,000 |
| Mar 3, 2026 | 1,243.00 | 1,277.00 | 1,190.00 | 1,215.00 | 1,215.00 | -2.41% | 7,700 |
| Mar 2, 2026 | 1,214.00 | 1,247.00 | 1,190.00 | 1,245.00 | 1,245.00 | 0.97% | 13,300 |
| Feb 27, 2026 | 1,200.00 | 1,278.00 | 1,193.00 | 1,233.00 | 1,233.00 | 3.18% | 10,900 |
| Feb 26, 2026 | 1,133.00 | 1,200.00 | 1,133.00 | 1,195.00 | 1,195.00 | 3.46% | 6,200 |
| Feb 25, 2026 | 1,125.00 | 1,159.00 | 1,121.00 | 1,155.00 | 1,155.00 | 1.23% | 3,400 |
| Feb 24, 2026 | 1,167.00 | 1,180.00 | 1,127.00 | 1,141.00 | 1,141.00 | -2.23% | 3,500 |
| Feb 20, 2026 | 1,159.00 | 1,191.00 | 1,159.00 | 1,167.00 | 1,167.00 | 0.69% | 6,700 |
| Feb 19, 2026 | 1,151.00 | 1,159.00 | 1,105.00 | 1,159.00 | 1,159.00 | 0.17% | 8,600 |
| Feb 18, 2026 | 1,167.00 | 1,184.00 | 1,126.00 | 1,157.00 | 1,157.00 | -1.11% | 11,700 |
| Feb 17, 2026 | 1,150.00 | 1,170.00 | 1,077.00 | 1,170.00 | 1,170.00 | 0.34% | 25,000 |
| Feb 16, 2026 | 1,157.00 | 1,177.00 | 1,055.00 | 1,166.00 | 1,166.00 | -10.79% | 54,100 |
| Feb 13, 2026 | 1,285.00 | 1,307.00 | 1,271.00 | 1,307.00 | 1,307.00 | 2.43% | 9,900 |
| Feb 12, 2026 | 1,263.00 | 1,276.00 | 1,242.00 | 1,276.00 | 1,276.00 | 1.03% | 6,300 |
| Feb 10, 2026 | 1,243.00 | 1,263.00 | 1,241.00 | 1,263.00 | 1,263.00 | 0.72% | 7,100 |
| Feb 9, 2026 | 1,232.00 | 1,260.00 | 1,200.00 | 1,254.00 | 1,254.00 | 2.12% | 8,800 |
| Feb 6, 2026 | 1,192.00 | 1,233.00 | 1,192.00 | 1,228.00 | 1,228.00 | 2.16% | 11,300 |
| Feb 5, 2026 | 1,171.00 | 1,222.00 | 1,171.00 | 1,202.00 | 1,202.00 | -0.74% | 16,500 |
| Feb 4, 2026 | 1,224.00 | 1,225.00 | 1,189.00 | 1,211.00 | 1,211.00 | -1.38% | 9,300 |
| Feb 3, 2026 | 1,200.00 | 1,230.00 | 1,190.00 | 1,228.00 | 1,228.00 | 2.76% | 10,600 |
| Feb 2, 2026 | 1,192.00 | 1,202.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.67% | 4,200 |
| Jan 30, 2026 | 1,202.00 | 1,203.00 | 1,185.00 | 1,203.00 | 1,203.00 | 0.75% | 3,100 |
| Jan 29, 2026 | 1,190.00 | 1,200.00 | 1,175.00 | 1,194.00 | 1,194.00 | 0.08% | 3,300 |
| Jan 28, 2026 | 1,171.00 | 1,202.00 | 1,161.00 | 1,193.00 | 1,193.00 | 1.10% | 7,500 |
| Jan 27, 2026 | 1,155.00 | 1,224.00 | 1,155.00 | 1,180.00 | 1,180.00 | 2.08% | 8,100 |
| Jan 26, 2026 | 1,156.00 | 1,158.00 | 1,156.00 | 1,156.00 | 1,156.00 | - | 400 |
| Jan 23, 2026 | 1,139.00 | 1,158.00 | 1,139.00 | 1,156.00 | 1,156.00 | 1.05% | 2,000 |
| Jan 22, 2026 | 1,145.00 | 1,145.00 | 1,127.00 | 1,144.00 | 1,144.00 | -0.61% | 5,200 |
| Jan 21, 2026 | 1,141.00 | 1,151.00 | 1,135.00 | 1,151.00 | 1,151.00 | 0.88% | 1,400 |
| Jan 20, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,141.00 | 1,141.00 | 0.09% | 3,200 |
| Jan 19, 2026 | 1,131.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,140.00 | 0.88% | 3,700 |
| Jan 16, 2026 | 1,145.00 | 1,145.00 | 1,126.00 | 1,130.00 | 1,130.00 | 0.18% | 2,300 |
| Jan 15, 2026 | 1,103.00 | 1,140.00 | 1,103.00 | 1,128.00 | 1,128.00 | 1.99% | 4,500 |
| Jan 14, 2026 | 1,115.00 | 1,115.00 | 1,104.00 | 1,106.00 | 1,106.00 | -0.98% | 2,700 |