Livero Inc. (TYO:9245)
Japan · Delayed Price · Currency is JPY 1,761.00
-1.00 (-0.06%)
Aug 1, 2025, 3:30 PM JST
Livero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,762.00 | 1,780.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.06% | 2,200 |
| Jul 31, 2025 | 1,780.00 | 1,799.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.28% | 2,400 |
| Jul 30, 2025 | 1,786.00 | 1,790.00 | 1,767.00 | 1,767.00 | 1,767.00 | -1.06% | 3,900 |
| Jul 29, 2025 | 1,797.00 | 1,830.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.61% | 4,800 |
| Jul 28, 2025 | 1,777.00 | 1,800.00 | 1,767.00 | 1,797.00 | 1,797.00 | 2.04% | 4,500 |
| Jul 25, 2025 | 1,765.00 | 1,779.00 | 1,750.00 | 1,761.00 | 1,761.00 | -0.23% | 1,800 |
| Jul 24, 2025 | 1,747.00 | 1,771.00 | 1,746.00 | 1,765.00 | 1,765.00 | 1.03% | 2,400 |
| Jul 23, 2025 | 1,777.00 | 1,800.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.29% | 5,800 |
| Jul 22, 2025 | 1,746.00 | 1,791.00 | 1,746.00 | 1,752.00 | 1,752.00 | 0.40% | 6,600 |
| Jul 18, 2025 | 1,730.00 | 1,748.00 | 1,720.00 | 1,745.00 | 1,745.00 | 1.04% | 7,700 |
| Jul 17, 2025 | 1,710.00 | 1,731.00 | 1,703.00 | 1,727.00 | 1,727.00 | 0.99% | 1,700 |
| Jul 16, 2025 | 1,710.00 | 1,717.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.06% | 3,500 |
| Jul 15, 2025 | 1,707.00 | 1,744.00 | 1,707.00 | 1,711.00 | 1,711.00 | 0.29% | 9,500 |
| Jul 14, 2025 | 1,705.00 | 1,707.00 | 1,699.00 | 1,706.00 | 1,706.00 | 0.59% | 1,800 |
| Jul 11, 2025 | 1,699.00 | 1,708.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.41% | 3,500 |
| Jul 10, 2025 | 1,698.00 | 1,708.00 | 1,697.00 | 1,703.00 | 1,703.00 | 0.29% | 700 |
| Jul 9, 2025 | 1,700.00 | 1,714.00 | 1,696.00 | 1,698.00 | 1,698.00 | 0.35% | 1,100 |
| Jul 8, 2025 | 1,701.00 | 1,715.00 | 1,692.00 | 1,692.00 | 1,692.00 | -1.34% | 5,800 |
| Jul 7, 2025 | 1,705.00 | 1,718.00 | 1,697.00 | 1,715.00 | 1,715.00 | 0.94% | 3,000 |
| Jul 4, 2025 | 1,716.00 | 1,716.00 | 1,695.00 | 1,699.00 | 1,699.00 | -0.99% | 3,800 |
| Jul 3, 2025 | 1,716.00 | 1,718.00 | 1,699.00 | 1,716.00 | 1,716.00 | 0.53% | 1,700 |
| Jul 2, 2025 | 1,716.00 | 1,716.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.76% | 900 |
| Jul 1, 2025 | 1,719.00 | 1,748.00 | 1,719.00 | 1,720.00 | 1,720.00 | 0.17% | 3,400 |
| Jun 30, 2025 | 1,718.00 | 1,748.00 | 1,703.00 | 1,717.00 | 1,717.00 | 0.70% | 3,800 |
| Jun 27, 2025 | 1,715.00 | 1,720.00 | 1,701.00 | 1,705.00 | 1,705.00 | -0.12% | 2,100 |
| Jun 26, 2025 | 1,718.00 | 1,720.00 | 1,698.00 | 1,707.00 | 1,707.00 | -0.47% | 1,200 |
| Jun 25, 2025 | 1,703.00 | 1,742.00 | 1,694.00 | 1,715.00 | 1,715.00 | - | 6,000 |
| Jun 24, 2025 | 1,722.00 | 1,722.00 | 1,706.00 | 1,715.00 | 1,715.00 | 0.53% | 2,400 |
| Jun 23, 2025 | 1,705.00 | 1,723.00 | 1,704.00 | 1,706.00 | 1,706.00 | 0.06% | 1,100 |
| Jun 20, 2025 | 1,723.00 | 1,729.00 | 1,704.00 | 1,705.00 | 1,705.00 | 0.06% | 1,100 |
| Jun 19, 2025 | 1,715.00 | 1,729.00 | 1,701.00 | 1,704.00 | 1,704.00 | -1.50% | 2,200 |
| Jun 18, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.70% | 200 |
| Jun 17, 2025 | 1,730.00 | 1,730.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.06% | 200 |
| Jun 16, 2025 | 1,718.00 | 1,734.00 | 1,718.00 | 1,719.00 | 1,719.00 | -0.64% | 3,000 |
| Jun 13, 2025 | 1,736.00 | 1,736.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.70% | 3,400 |
| Jun 12, 2025 | 1,718.00 | 1,737.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.12% | 800 |
| Jun 11, 2025 | 1,712.00 | 1,733.00 | 1,712.00 | 1,716.00 | 1,716.00 | 0.94% | 1,900 |
| Jun 10, 2025 | 1,692.00 | 1,700.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.47% | 200 |
| Jun 9, 2025 | 1,711.00 | 1,711.00 | 1,690.00 | 1,692.00 | 1,692.00 | -1.11% | 2,000 |
| Jun 6, 2025 | 1,710.00 | 1,711.00 | 1,700.00 | 1,711.00 | 1,711.00 | 0.59% | 2,200 |
| Jun 5, 2025 | 1,700.00 | 1,701.00 | 1,700.00 | 1,701.00 | 1,701.00 | - | 900 |
| Jun 4, 2025 | 1,713.00 | 1,728.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.56% | 2,400 |
| Jun 3, 2025 | 1,730.00 | 1,800.00 | 1,700.00 | 1,728.00 | 1,728.00 | -0.17% | 20,700 |
| Jun 2, 2025 | 1,742.00 | 1,742.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.23% | 1,000 |
| May 30, 2025 | 1,746.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.57% | 1,400 |
| May 29, 2025 | 1,751.00 | 1,753.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.46% | 1,500 |
| May 28, 2025 | 1,734.00 | 1,769.00 | 1,734.00 | 1,753.00 | 1,753.00 | 1.21% | 3,700 |
| May 27, 2025 | 1,742.00 | 1,742.00 | 1,731.00 | 1,732.00 | 1,732.00 | -1.20% | 2,300 |
| May 26, 2025 | 1,697.00 | 1,753.00 | 1,697.00 | 1,753.00 | 1,753.00 | 3.48% | 2,900 |
| May 23, 2025 | 1,697.00 | 1,700.00 | 1,660.00 | 1,694.00 | 1,694.00 | 1.13% | 1,100 |