Skip to main content
logo
Livero Inc. (TYO:9245)
Japan flag Japan · Delayed Price · Currency is JPY
2,144.00
-59.00 (-2.68%)
Apr 2, 2026, 3:30 PM JST

Livero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,172.002,185.002,135.002,144.00--2.68%6,700
Apr 1, 20262,238.002,238.002,200.002,203.002,203.00-0.32%2,700
Mar 31, 20262,215.002,217.002,186.002,210.002,210.000.18%1,300
Mar 30, 20262,204.002,247.002,204.002,206.002,206.00-1.87%1,100
Mar 27, 20262,215.002,248.002,213.002,248.002,248.00-0.04%1,400
Mar 26, 20262,212.002,249.002,212.002,249.002,249.001.67%1,200
Mar 25, 20262,249.002,249.002,190.002,212.002,212.001.19%1,600
Mar 24, 20262,252.002,252.002,185.002,186.002,186.000.23%2,300
Mar 23, 20262,250.002,250.002,181.002,181.002,181.00-0.86%1,600
Mar 19, 20262,215.002,215.002,200.002,200.002,200.00-0.68%1,200
Mar 18, 20262,235.002,235.002,215.002,215.002,215.00-0.89%800
Mar 17, 20262,214.002,235.002,200.002,235.002,235.000.95%1,400
Mar 16, 20262,300.002,300.002,214.002,214.002,214.00-0.45%2,900
Mar 13, 20262,235.002,235.002,211.002,224.002,224.001.14%2,200
Mar 12, 20262,201.002,251.002,162.002,199.002,199.002.23%2,100
Mar 11, 20262,205.002,230.002,151.002,151.002,151.00-2.93%1,800
Mar 10, 20262,185.002,216.002,185.002,216.002,216.001.42%1,900
Mar 9, 20262,173.002,201.002,173.002,185.002,185.00-0.77%2,600
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