Living Platform,Ltd. (TYO:7091)
Japan · Delayed Price · Currency is JPY 1,319.00
+39.00 (3.05%)
May 15, 2026, 3:30 PM JST
Living Platform,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.42% | 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 |
| Mar 19, 2026 | 1,227.00 | 1,227.00 | 1,187.00 | 1,218.00 | 1,212.89 | -0.90% | 7,600 |
| Mar 18, 2026 | 1,225.00 | 1,230.00 | 1,208.00 | 1,229.00 | 1,223.84 | 0.66% | 3,000 |
| Mar 17, 2026 | 1,212.00 | 1,240.00 | 1,201.00 | 1,221.00 | 1,215.87 | 0.25% | 4,500 |
| Mar 16, 2026 | 1,197.00 | 1,222.00 | 1,195.00 | 1,218.00 | 1,212.89 | -0.33% | 4,600 |
| Mar 13, 2026 | 1,202.00 | 1,235.00 | 1,194.00 | 1,222.00 | 1,216.87 | -0.81% | 5,800 |
| Mar 12, 2026 | 1,223.00 | 1,247.00 | 1,202.00 | 1,232.00 | 1,226.83 | -1.28% | 4,000 |
| Mar 11, 2026 | 1,185.00 | 1,269.00 | 1,184.00 | 1,248.00 | 1,242.76 | 5.32% | 17,200 |
| Mar 10, 2026 | 1,147.00 | 1,187.00 | 1,132.00 | 1,185.00 | 1,180.03 | 2.42% | 6,400 |
| Mar 9, 2026 | 1,127.00 | 1,164.00 | 1,127.00 | 1,157.00 | 1,152.14 | -2.53% | 4,700 |
| Mar 6, 2026 | 1,162.00 | 1,190.00 | 1,162.00 | 1,187.00 | 1,182.02 | -0.42% | 1,000 |
| Mar 5, 2026 | 1,160.00 | 1,215.00 | 1,160.00 | 1,192.00 | 1,187.00 | 5.49% | 4,800 |
| Mar 4, 2026 | 1,160.00 | 1,188.00 | 1,082.00 | 1,130.00 | 1,125.26 | -7.00% | 53,000 |
| Mar 3, 2026 | 1,243.00 | 1,277.00 | 1,190.00 | 1,215.00 | 1,209.90 | -2.41% | 7,700 |
| Mar 2, 2026 | 1,214.00 | 1,247.00 | 1,190.00 | 1,245.00 | 1,239.77 | 0.97% | 13,300 |