Skip to main content
logo
Livero Inc. (TYO:9245)
Japan flag Japan · Delayed Price · Currency is JPY
2,202.00
+17.00 (0.78%)
Mar 10, 2026, 9:49 AM JST

Livero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,200.002,225.002,191.002,202.002,202.00-1.26%1,400
Mar 5, 20262,283.002,283.002,190.002,230.002,230.00-0.80%5,300
Mar 4, 20262,297.002,297.002,160.002,248.002,248.00-2.13%6,200
Mar 3, 20262,300.002,322.002,292.002,297.002,297.00-0.82%1,000
Mar 2, 20262,315.002,316.002,293.002,316.002,316.000.26%1,800
Feb 27, 20262,260.002,328.002,260.002,310.002,310.000.39%1,100
Feb 26, 20262,337.002,338.002,301.002,301.002,301.00-0.99%1,900
Feb 25, 20262,340.002,350.002,305.002,324.002,324.00-0.68%2,900
Feb 24, 20262,260.002,341.002,260.002,340.002,340.003.72%8,300
Feb 20, 20262,257.002,257.002,235.002,256.002,256.000.62%2,200
Feb 19, 20262,241.002,265.002,236.002,242.002,242.00-0.40%1,600
Feb 18, 20262,240.002,283.002,240.002,251.002,251.000.49%3,400
Feb 17, 20262,250.002,253.002,233.002,240.002,240.001.27%2,100
Feb 16, 20262,280.002,290.002,201.002,212.002,212.00-2.43%10,800
Feb 13, 20262,264.002,451.002,264.002,267.002,267.000.13%18,500
Feb 12, 20262,264.002,264.002,249.002,264.002,264.000.71%2,900
Feb 10, 20262,269.002,269.002,247.002,248.002,248.00-0.71%1,900
Feb 9, 20262,261.002,279.002,261.002,264.002,264.000.13%1,100
Feb 6, 20262,295.002,295.002,261.002,261.002,261.00-0.62%2,300
Feb 5, 20262,270.002,275.002,270.002,275.002,275.00-0.26%600
Feb 4, 20262,295.002,295.002,244.002,281.002,281.00-0.78%1,500
Feb 3, 20262,300.002,300.002,283.002,299.002,299.000.70%800
Feb 2, 20262,285.002,293.002,277.002,283.002,283.00-0.09%1,400
Jan 30, 20262,300.002,301.002,285.002,285.002,285.00-0.65%1,900
Jan 29, 20262,284.002,306.002,284.002,300.002,300.000.66%1,900
Jan 28, 20262,280.002,300.002,280.002,285.002,285.000.04%1,800
Jan 27, 20262,283.002,285.002,280.002,284.002,284.00-0.22%1,100
Jan 26, 20262,295.002,301.002,285.002,289.002,289.00-1.17%1,600
Jan 23, 20262,323.002,323.002,300.002,316.002,316.00-0.30%600
Jan 22, 20262,298.002,323.002,295.002,323.002,323.000.82%1,000
Jan 21, 20262,280.002,304.002,280.002,304.002,304.000.39%6,200
Jan 20, 20262,295.002,306.002,295.002,295.002,295.00-2,700
Jan 19, 20262,303.002,314.002,277.002,295.002,295.00-0.52%10,900
Jan 16, 20262,329.002,330.002,307.002,307.002,307.00-2.33%2,600
Jan 15, 20262,321.002,364.002,307.002,362.002,362.002.12%7,500
Jan 14, 20262,339.002,339.002,303.002,313.002,313.00-0.64%4,100
Jan 13, 20262,329.002,342.002,302.002,328.002,328.000.74%7,000
Jan 9, 20262,313.002,335.002,295.002,311.002,311.000.70%6,000
Jan 8, 20262,207.002,311.002,193.002,295.002,295.003.99%17,500
Jan 7, 20262,196.002,230.002,195.002,207.002,207.000.50%5,000
Jan 6, 20262,177.002,235.002,162.002,196.002,196.000.78%12,600
Jan 5, 20262,241.002,241.002,158.002,179.002,179.00-1.94%8,900
Dec 30, 20252,086.002,234.002,084.002,222.002,222.007.24%23,200
Dec 29, 20252,111.002,174.002,071.002,072.002,072.00-7.54%25,200
Dec 26, 20252,253.002,276.002,231.002,241.002,211.00-0.53%20,600
Dec 25, 20252,239.002,285.002,225.002,253.002,222.840.58%21,400
Dec 24, 20252,230.002,250.002,202.002,240.002,210.010.45%16,100
Dec 23, 20252,314.002,314.002,116.002,230.002,200.15-3.63%51,300
Dec 22, 20252,452.002,453.002,312.002,314.002,283.02-5.93%32,900
Dec 19, 20252,473.002,473.002,457.002,460.002,427.07-3.53%56,600