Living Platform,Ltd. (TYO:7091)
Japan · Delayed Price · Currency is JPY 1,186.00
+11.00 (0.94%)
Nov 5, 2026, 3:30 PM JST
Living Platform,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,186.00 | 1,195.00 | 1,182.00 | 1,186.00 | 1,186.00 | 0.94% | 2,700 |
| Nov 4, 2026 | 1,172.00 | 1,178.00 | 1,172.00 | 1,175.00 | 1,175.00 | 0.17% | 2,600 |
| Nov 2, 2026 | 1,188.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.68% | 1,700 |
| Oct 30, 2026 | 1,203.00 | 1,203.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.83% | 1,300 |
| Oct 29, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1.01% | 800 |
| Oct 28, 2026 | 1,181.00 | 1,214.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.85% | 4,600 |
| Oct 27, 2026 | 1,184.00 | 1,197.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.25% | 6,300 |
| Oct 26, 2026 | 1,175.00 | 1,189.00 | 1,175.00 | 1,184.00 | 1,184.00 | -1.66% | 3,400 |
| Oct 23, 2026 | 1,205.00 | 1,207.00 | 1,196.00 | 1,204.00 | 1,204.00 | -0.41% | 4,300 |
| Oct 22, 2026 | 1,214.00 | 1,215.00 | 1,209.00 | 1,209.00 | 1,209.00 | 0.08% | 3,500 |
| Oct 21, 2026 | 1,213.00 | 1,215.00 | 1,206.00 | 1,208.00 | 1,208.00 | -0.17% | 3,400 |
| Oct 20, 2026 | 1,227.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.39% | 2,400 |
| Oct 19, 2026 | 1,247.00 | 1,247.00 | 1,226.00 | 1,227.00 | 1,227.00 | -1.68% | 3,000 |
| Oct 16, 2026 | 1,248.00 | 1,253.00 | 1,241.00 | 1,248.00 | 1,248.00 | - | 5,600 |
| Oct 15, 2026 | 1,254.00 | 1,254.00 | 1,218.00 | 1,248.00 | 1,248.00 | 0.24% | 8,400 |
| Oct 14, 2026 | 1,242.00 | 1,253.00 | 1,242.00 | 1,245.00 | 1,245.00 | -1.81% | 4,200 |
| Oct 13, 2026 | 1,200.00 | 1,268.00 | 1,195.00 | 1,268.00 | 1,268.00 | 5.32% | 17,300 |
| Oct 9, 2026 | 1,183.00 | 1,204.00 | 1,165.00 | 1,204.00 | 1,204.00 | 4.42% | 11,300 |
| Oct 8, 2026 | 1,163.00 | 1,163.00 | 1,152.00 | 1,153.00 | 1,153.00 | -0.86% | 19,400 |
| Oct 7, 2026 | 1,171.00 | 1,177.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.77% | 13,700 |
| Oct 6, 2026 | 1,181.00 | 1,182.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.26% | 17,800 |
| Oct 5, 2026 | 1,193.00 | 1,193.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.50% | 7,800 |
| Oct 2, 2026 | 1,197.00 | 1,203.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.25% | 7,100 |
| Oct 1, 2026 | 1,200.00 | 1,206.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.33% | 17,400 |
| Sep 30, 2026 | 1,215.00 | 1,216.00 | 1,196.00 | 1,200.00 | 1,200.00 | -1.23% | 18,700 |
| Sep 29, 2026 | 1,225.00 | 1,245.00 | 1,215.00 | 1,215.00 | 1,215.00 | -9.67% | 74,000 |
| Sep 28, 2026 | 1,330.00 | 1,360.00 | 1,321.00 | 1,345.00 | 1,345.00 | 1.51% | 66,800 |
| Sep 25, 2026 | 1,310.00 | 1,326.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.45% | 23,800 |
| 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 |