Living Platform,Ltd. (TYO:7091)
Japan · Delayed Price · Currency is JPY 1,212.00
-7.00 (-0.57%)
Jul 17, 2026, 3:30 PM JST
Living Platform,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |