Living Platform,Ltd. (TYO:7091)
Japan · Delayed Price · Currency is JPY 1,325.00
+19.00 (1.45%)
Sep 25, 2026, 3:30 PM JST
Living Platform,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,310.00 | 1,326.00 | 1,310.00 | 1,326.00 | 1,326.00 | 1.53% | 22,800 |
| Sep 24, 2026 | 1,306.00 | 1,315.00 | 1,295.00 | 1,306.00 | 1,306.00 | 0.46% | 57,700 |
| Sep 18, 2026 | 1,308.00 | 1,308.00 | 1,297.00 | 1,300.00 | 1,300.00 | 0.39% | 20,800 |
| Sep 17, 2026 | 1,320.00 | 1,326.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.37% | 38,300 |
| Sep 16, 2026 | 1,277.00 | 1,325.00 | 1,268.00 | 1,313.00 | 1,313.00 | 5.29% | 94,000 |
| Sep 15, 2026 | 1,250.00 | 1,264.00 | 1,246.00 | 1,247.00 | 1,247.00 | 0.08% | 7,600 |
| Sep 14, 2026 | 1,251.00 | 1,254.00 | 1,239.00 | 1,246.00 | 1,246.00 | -0.16% | 13,300 |
| Sep 11, 2026 | 1,260.00 | 1,262.00 | 1,246.00 | 1,248.00 | 1,248.00 | -0.72% | 10,600 |
| Sep 10, 2026 | 1,272.00 | 1,272.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.32% | 6,400 |
| Sep 9, 2026 | 1,273.00 | 1,278.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.94% | 9,900 |
| Sep 8, 2026 | 1,274.00 | 1,279.00 | 1,260.00 | 1,273.00 | 1,273.00 | 1.27% | 9,600 |
| Sep 7, 2026 | 1,255.00 | 1,257.00 | 1,238.00 | 1,257.00 | 1,257.00 | - | 21,000 |
| Sep 4, 2026 | 1,261.00 | 1,270.00 | 1,240.00 | 1,257.00 | 1,257.00 | -0.24% | 9,300 |
| Sep 3, 2026 | 1,278.00 | 1,287.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.25% | 5,100 |
| Sep 2, 2026 | 1,290.00 | 1,292.00 | 1,260.00 | 1,289.00 | 1,289.00 | -0.08% | 9,800 |
| Sep 1, 2026 | 1,299.00 | 1,299.00 | 1,278.00 | 1,290.00 | 1,290.00 | -0.39% | 10,900 |
| Aug 31, 2026 | 1,297.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 15,500 |
| Aug 28, 2026 | 1,290.00 | 1,298.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1.73% | 19,300 |
| Aug 27, 2026 | 1,273.00 | 1,287.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.16% | 9,300 |
| Aug 26, 2026 | 1,289.00 | 1,294.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.40% | 6,400 |
| Aug 25, 2026 | 1,280.00 | 1,289.00 | 1,273.00 | 1,289.00 | 1,289.00 | 0.86% | 5,700 |
| Aug 24, 2026 | 1,270.00 | 1,278.00 | 1,268.00 | 1,278.00 | 1,278.00 | 0.71% | 7,300 |
| Aug 21, 2026 | 1,275.00 | 1,275.00 | 1,269.00 | 1,269.00 | 1,269.00 | -0.55% | 2,900 |
| Aug 20, 2026 | 1,278.00 | 1,278.00 | 1,271.00 | 1,276.00 | 1,276.00 | 0.95% | 2,700 |
| Aug 19, 2026 | 1,289.00 | 1,289.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.71% | 8,000 |
| Aug 18, 2026 | 1,290.00 | 1,290.00 | 1,282.00 | 1,286.00 | 1,286.00 | -0.31% | 4,300 |
| Aug 17, 2026 | 1,294.00 | 1,294.00 | 1,252.00 | 1,290.00 | 1,290.00 | 8.31% | 34,400 |
| Aug 14, 2026 | 1,204.00 | 1,216.00 | 1,177.00 | 1,191.00 | 1,191.00 | -1.16% | 18,200 |
| Aug 13, 2026 | 1,195.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | -0.33% | 5,900 |
| Aug 12, 2026 | 1,206.00 | 1,209.00 | 1,190.00 | 1,209.00 | 1,209.00 | 0.67% | 7,400 |
| Aug 10, 2026 | 1,214.00 | 1,214.00 | 1,199.00 | 1,201.00 | 1,201.00 | 0.08% | 9,200 |
| Aug 7, 2026 | 1,208.00 | 1,208.00 | 1,191.00 | 1,200.00 | 1,200.00 | -0.17% | 1,800 |
| Aug 6, 2026 | 1,192.00 | 1,209.00 | 1,192.00 | 1,202.00 | 1,202.00 | -0.25% | 3,100 |
| Aug 5, 2026 | 1,202.00 | 1,207.00 | 1,186.00 | 1,205.00 | 1,205.00 | - | 1,700 |
| Aug 4, 2026 | 1,202.00 | 1,205.00 | 1,184.00 | 1,205.00 | 1,205.00 | 0.42% | 4,800 |
| Aug 3, 2026 | 1,196.00 | 1,204.00 | 1,168.00 | 1,200.00 | 1,200.00 | 0.25% | 9,200 |
| Jul 31, 2026 | 1,195.00 | 1,200.00 | 1,192.00 | 1,197.00 | 1,197.00 | 0.42% | 2,200 |
| Jul 30, 2026 | 1,197.00 | 1,197.00 | 1,175.00 | 1,192.00 | 1,192.00 | 0.17% | 3,600 |
| Jul 29, 2026 | 1,205.00 | 1,212.00 | 1,164.00 | 1,190.00 | 1,190.00 | -1.24% | 9,200 |
| Jul 28, 2026 | 1,205.00 | 1,214.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 7,900 |
| Jul 27, 2026 | 1,214.00 | 1,217.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1.60% | 6,800 |
| Jul 24, 2026 | 1,225.00 | 1,225.00 | 1,186.00 | 1,186.00 | 1,186.00 | -2.71% | 10,100 |
| Jul 23, 2026 | 1,227.00 | 1,235.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.57% | 2,000 |
| Jul 22, 2026 | 1,228.00 | 1,228.00 | 1,214.00 | 1,226.00 | 1,226.00 | -0.16% | 3,900 |
| Jul 21, 2026 | 1,225.00 | 1,228.00 | 1,212.00 | 1,228.00 | 1,228.00 | 1.32% | 3,200 |
| Jul 17, 2026 | 1,220.00 | 1,224.00 | 1,175.00 | 1,212.00 | 1,212.00 | -0.57% | 16,300 |
| Jul 16, 2026 | 1,232.00 | 1,237.00 | 1,215.00 | 1,219.00 | 1,219.00 | -0.25% | 4,600 |
| Jul 15, 2026 | 1,231.00 | 1,237.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.73% | 2,300 |
| Jul 14, 2026 | 1,230.00 | 1,237.00 | 1,219.00 | 1,231.00 | 1,231.00 | -0.49% | 4,500 |
| Jul 13, 2026 | 1,239.00 | 1,239.00 | 1,208.00 | 1,237.00 | 1,237.00 | -0.08% | 4,700 |