Living Platform,Ltd. (TYO:7091)
Japan · Delayed Price · Currency is JPY 1,191.00
-14.00 (-1.16%)
Aug 14, 2026, 3:30 PM JST
Living Platform,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,204.00 | 1,216.00 | 1,202.00 | 1,213.00 | - | 0.66% | 8,200 |
| 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 | - | 1,500 |
| 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 |
| Jul 10, 2026 | 1,233.00 | 1,246.00 | 1,216.00 | 1,238.00 | 1,238.00 | 0.98% | 11,200 |
| Jul 9, 2026 | 1,230.00 | 1,234.00 | 1,222.00 | 1,226.00 | 1,226.00 | -0.24% | 5,000 |
| Jul 8, 2026 | 1,220.00 | 1,229.00 | 1,197.00 | 1,229.00 | 1,229.00 | 0.90% | 11,600 |
| Jul 7, 2026 | 1,229.00 | 1,231.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.81% | 6,400 |
| Jul 6, 2026 | 1,230.00 | 1,230.00 | 1,214.00 | 1,228.00 | 1,228.00 | 1.15% | 6,300 |
| Jul 3, 2026 | 1,220.00 | 1,226.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.33% | 6,000 |
| Jul 2, 2026 | 1,208.00 | 1,218.00 | 1,204.00 | 1,218.00 | 1,218.00 | 0.83% | 4,300 |
| Jul 1, 2026 | 1,211.00 | 1,211.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.08% | 1,300 |
| Jun 30, 2026 | 1,211.00 | 1,211.00 | 1,196.00 | 1,207.00 | 1,207.00 | -0.08% | 3,600 |
| Jun 29, 2026 | 1,191.00 | 1,209.00 | 1,191.00 | 1,208.00 | 1,208.00 | 0.75% | 2,000 |
| Jun 26, 2026 | 1,198.00 | 1,203.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.08% | 2,600 |
| Jun 25, 2026 | 1,197.00 | 1,201.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.59% | 1,900 |
| Jun 24, 2026 | 1,175.00 | 1,195.00 | 1,170.00 | 1,191.00 | 1,191.00 | -1.00% | 7,200 |
| Jun 23, 2026 | 1,171.00 | 1,216.00 | 1,171.00 | 1,203.00 | 1,203.00 | 0.17% | 7,500 |
| Jun 22, 2026 | 1,202.00 | 1,217.00 | 1,181.00 | 1,201.00 | 1,201.00 | -0.17% | 7,300 |
| Jun 19, 2026 | 1,215.00 | 1,215.00 | 1,173.00 | 1,203.00 | 1,203.00 | -1.15% | 6,200 |
| Jun 18, 2026 | 1,230.00 | 1,230.00 | 1,195.00 | 1,217.00 | 1,217.00 | - | 4,200 |
| Jun 17, 2026 | 1,220.00 | 1,233.00 | 1,200.00 | 1,217.00 | 1,217.00 | 0.16% | 2,600 |
| Jun 16, 2026 | 1,184.00 | 1,223.00 | 1,183.00 | 1,215.00 | 1,215.00 | 2.70% | 7,500 |
| Jun 15, 2026 | 1,168.00 | 1,186.00 | 1,168.00 | 1,183.00 | 1,183.00 | 1.11% | 5,200 |
| Jun 12, 2026 | 1,170.00 | 1,182.00 | 1,155.00 | 1,170.00 | 1,170.00 | -0.85% | 2,700 |
| Jun 11, 2026 | 1,153.00 | 1,180.00 | 1,153.00 | 1,180.00 | 1,180.00 | -0.25% | 5,700 |
| Jun 10, 2026 | 1,161.00 | 1,184.00 | 1,161.00 | 1,183.00 | 1,183.00 | 0.68% | 7,300 |
| Jun 9, 2026 | 1,179.00 | 1,179.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.09% | 5,800 |
| Jun 8, 2026 | 1,168.00 | 1,175.00 | 1,157.00 | 1,174.00 | 1,174.00 | -0.42% | 5,200 |
| Jun 5, 2026 | 1,170.00 | 1,180.00 | 1,169.00 | 1,179.00 | 1,179.00 | 0.77% | 3,300 |
| Jun 4, 2026 | 1,173.00 | 1,179.00 | 1,158.00 | 1,170.00 | 1,170.00 | -0.26% | 6,200 |