Living Platform,Ltd. (TYO:7091)
Japan · Delayed Price · Currency is JPY 1,170.00
-3.00 (-0.26%)
Jun 4, 2026, 3:30 PM JST
Living Platform,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,173.00 | 1,179.00 | 1,158.00 | 1,170.00 | 1,170.00 | -0.26% | 6,200 |
| Jun 3, 2026 | 1,161.00 | 1,184.00 | 1,161.00 | 1,173.00 | 1,173.00 | -0.93% | 5,100 |
| Jun 2, 2026 | 1,156.00 | 1,186.00 | 1,152.00 | 1,184.00 | 1,184.00 | -0.17% | 3,700 |
| Jun 1, 2026 | 1,189.00 | 1,194.00 | 1,169.00 | 1,186.00 | 1,186.00 | -0.25% | 6,300 |
| May 29, 2026 | 1,180.00 | 1,190.00 | 1,156.00 | 1,189.00 | 1,189.00 | 0.51% | 13,200 |
| May 28, 2026 | 1,139.00 | 1,193.00 | 1,135.00 | 1,183.00 | 1,183.00 | 3.05% | 18,100 |
| May 27, 2026 | 1,180.00 | 1,188.00 | 1,134.00 | 1,148.00 | 1,148.00 | -2.71% | 21,100 |
| May 26, 2026 | 1,171.00 | 1,183.00 | 1,159.00 | 1,180.00 | 1,180.00 | 0.08% | 13,400 |
| May 25, 2026 | 1,194.00 | 1,194.00 | 1,157.00 | 1,179.00 | 1,179.00 | -0.08% | 20,600 |
| May 22, 2026 | 1,200.00 | 1,208.00 | 1,155.00 | 1,180.00 | 1,180.00 | -2.48% | 20,300 |
| May 21, 2026 | 1,236.00 | 1,240.00 | 1,179.00 | 1,210.00 | 1,210.00 | 1.26% | 30,100 |
| May 20, 2026 | 1,275.00 | 1,275.00 | 1,195.00 | 1,195.00 | 1,195.00 | -6.49% | 48,300 |
| May 19, 2026 | 1,180.00 | 1,326.00 | 1,105.00 | 1,278.00 | 1,278.00 | 7.21% | 70,400 |
| May 18, 2026 | 1,079.00 | 1,194.00 | 1,054.00 | 1,192.00 | 1,192.00 | -9.63% | 31,900 |
| May 15, 2026 | 1,270.00 | 1,319.00 | 1,260.00 | 1,319.00 | 1,319.00 | 3.05% | 12,900 |
| May 14, 2026 | 1,279.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.87% | 1,500 |
| May 13, 2026 | 1,254.00 | 1,275.00 | 1,251.00 | 1,269.00 | 1,269.00 | -0.24% | 11,600 |
| May 12, 2026 | 1,275.00 | 1,279.00 | 1,261.00 | 1,272.00 | 1,272.00 | -0.16% | 7,500 |
| May 11, 2026 | 1,259.00 | 1,277.00 | 1,259.00 | 1,274.00 | 1,274.00 | 1.19% | 9,300 |
| May 8, 2026 | 1,244.00 | 1,267.00 | 1,226.00 | 1,259.00 | 1,259.00 | 0.72% | 13,400 |
| May 7, 2026 | 1,263.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.11% | 6,700 |
| May 1, 2026 | 1,247.00 | 1,288.00 | 1,242.00 | 1,264.00 | 1,264.00 | 0.48% | 7,500 |
| Apr 30, 2026 | 1,249.00 | 1,272.00 | 1,246.00 | 1,258.00 | 1,258.00 | -1.64% | 5,200 |
| Apr 28, 2026 | 1,251.00 | 1,283.00 | 1,251.00 | 1,279.00 | 1,279.00 | 0.55% | 5,300 |
| Apr 27, 2026 | 1,273.00 | 1,278.00 | 1,226.00 | 1,272.00 | 1,272.00 | -0.93% | 7,500 |
| Apr 24, 2026 | 1,273.00 | 1,294.00 | 1,252.00 | 1,284.00 | 1,284.00 | -0.16% | 4,300 |
| Apr 23, 2026 | 1,273.00 | 1,298.00 | 1,248.00 | 1,286.00 | 1,286.00 | 0.16% | 9,100 |
| Apr 22, 2026 | 1,300.00 | 1,309.00 | 1,265.00 | 1,284.00 | 1,284.00 | -2.36% | 5,400 |
| Apr 21, 2026 | 1,269.00 | 1,316.00 | 1,243.00 | 1,315.00 | 1,315.00 | 2.90% | 7,300 |
| Apr 20, 2026 | 1,285.00 | 1,285.00 | 1,244.00 | 1,278.00 | 1,278.00 | -0.70% | 5,600 |
| Apr 17, 2026 | 1,263.00 | 1,299.00 | 1,257.00 | 1,287.00 | 1,287.00 | -0.31% | 5,800 |
| Apr 16, 2026 | 1,305.00 | 1,305.00 | 1,280.00 | 1,291.00 | 1,291.00 | -0.62% | 6,600 |
| Apr 15, 2026 | 1,303.00 | 1,303.00 | 1,283.00 | 1,299.00 | 1,299.00 | -0.38% | 2,100 |
| Apr 14, 2026 | 1,299.00 | 1,307.00 | 1,281.00 | 1,304.00 | 1,304.00 | -0.23% | 4,500 |
| Apr 13, 2026 | 1,289.00 | 1,308.00 | 1,271.00 | 1,307.00 | 1,307.00 | -0.08% | 6,200 |
| Apr 10, 2026 | 1,280.00 | 1,309.00 | 1,279.00 | 1,308.00 | 1,308.00 | 1.40% | 4,900 |
| Apr 9, 2026 | 1,291.00 | 1,291.00 | 1,288.00 | 1,290.00 | 1,290.00 | - | 700 |
| Apr 8, 2026 | 1,270.00 | 1,293.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0.08% | 3,000 |
| Apr 7, 2026 | 1,271.00 | 1,289.00 | 1,232.00 | 1,289.00 | 1,289.00 | - | 7,000 |
| Apr 6, 2026 | 1,284.00 | 1,291.00 | 1,271.00 | 1,289.00 | 1,289.00 | 0.16% | 4,600 |
| Apr 3, 2026 | 1,275.00 | 1,293.00 | 1,270.00 | 1,287.00 | 1,287.00 | -0.62% | 5,000 |
| Apr 2, 2026 | 1,234.00 | 1,310.00 | 1,230.00 | 1,295.00 | 1,295.00 | 5.03% | 11,300 |
| Apr 1, 2026 | 1,230.00 | 1,234.00 | 1,212.00 | 1,233.00 | 1,233.00 | -0.16% | 5,300 |
| Mar 31, 2026 | 1,180.00 | 1,248.00 | 1,180.00 | 1,235.00 | 1,235.00 | 4.13% | 4,400 |
| Mar 30, 2026 | 1,188.00 | 1,189.00 | 1,162.00 | 1,186.00 | 1,186.00 | - | 8,100 |
| Mar 27, 2026 | 1,195.00 | 1,220.00 | 1,190.00 | 1,191.00 | 1,186.00 | -0.33% | 7,600 |
| Mar 26, 2026 | 1,195.00 | 1,199.00 | 1,184.00 | 1,195.00 | 1,189.98 | - | 2,900 |
| Mar 25, 2026 | 1,194.00 | 1,210.00 | 1,184.00 | 1,195.00 | 1,189.98 | 0.76% | 3,600 |
| Mar 24, 2026 | 1,214.00 | 1,214.00 | 1,163.00 | 1,186.00 | 1,181.02 | 0.17% | 3,100 |
| Mar 23, 2026 | 1,188.00 | 1,198.00 | 1,161.00 | 1,184.00 | 1,179.03 | -2.79% | 6,300 |