Livero Inc. (TYO:9245)
Japan · Delayed Price · Currency is JPY 1,911.00
+111.00 (6.17%)
May 15, 2026, 3:30 PM JST
Livero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,800.00 | 1,990.00 | 1,800.00 | 1,911.00 | 1,911.00 | 6.17% | 20,600 |
| May 14, 2026 | 1,838.00 | 1,839.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.69% | 5,700 |
| May 13, 2026 | 1,806.00 | 1,831.00 | 1,806.00 | 1,831.00 | 1,831.00 | 0.33% | 3,500 |
| May 12, 2026 | 1,877.00 | 1,877.00 | 1,801.00 | 1,825.00 | 1,825.00 | -3.08% | 9,900 |
| May 11, 2026 | 1,900.00 | 1,900.00 | 1,852.00 | 1,883.00 | 1,883.00 | -1.00% | 6,500 |
| May 8, 2026 | 1,951.00 | 1,956.00 | 1,900.00 | 1,902.00 | 1,902.00 | -3.11% | 7,400 |
| May 7, 2026 | 2,000.00 | 2,047.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.86% | 1,800 |
| May 1, 2026 | 1,965.00 | 1,980.00 | 1,962.00 | 1,980.00 | 1,980.00 | 0.10% | 500 |
| Apr 30, 2026 | 1,990.00 | 2,031.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.35% | 2,200 |
| Apr 28, 2026 | 2,000.00 | 2,000.00 | 1,981.00 | 1,985.00 | 1,985.00 | -0.75% | 300 |
| Apr 27, 2026 | 1,982.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.01% | 1,200 |
| Apr 24, 2026 | 2,014.00 | 2,014.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.25% | 1,800 |
| Apr 23, 2026 | 1,961.00 | 1,985.00 | 1,961.00 | 1,985.00 | 1,985.00 | 1.07% | 1,700 |
| Apr 22, 2026 | 1,998.00 | 1,998.00 | 1,953.00 | 1,964.00 | 1,964.00 | -1.26% | 3,700 |
| Apr 21, 2026 | 1,991.00 | 1,993.00 | 1,955.00 | 1,989.00 | 1,989.00 | -0.30% | 5,800 |
| Apr 20, 2026 | 2,032.00 | 2,032.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.25% | 3,000 |
| Apr 17, 2026 | 2,000.00 | 2,010.00 | 1,994.00 | 2,000.00 | 2,000.00 | - | 2,100 |
| Apr 16, 2026 | 2,000.00 | 2,004.00 | 1,996.00 | 2,000.00 | 2,000.00 | - | 5,300 |
| Apr 15, 2026 | 2,000.00 | 2,000.00 | 1,991.00 | 2,000.00 | 2,000.00 | - | 6,600 |
| Apr 14, 2026 | 2,070.00 | 2,070.00 | 1,984.00 | 2,000.00 | 2,000.00 | -3.85% | 9,900 |
| Apr 13, 2026 | 2,090.00 | 2,090.00 | 2,075.00 | 2,080.00 | 2,080.00 | -0.48% | 4,100 |
| Apr 10, 2026 | 2,100.00 | 2,100.00 | 2,085.00 | 2,090.00 | 2,090.00 | -0.52% | 2,800 |
| Apr 9, 2026 | 2,123.00 | 2,123.00 | 2,101.00 | 2,101.00 | 2,101.00 | -1.22% | 3,900 |
| Apr 8, 2026 | 2,125.00 | 2,128.00 | 2,117.00 | 2,127.00 | 2,127.00 | 0.09% | 2,500 |
| Apr 7, 2026 | 2,130.00 | 2,130.00 | 2,120.00 | 2,125.00 | 2,125.00 | -0.47% | 4,300 |
| Apr 6, 2026 | 2,149.00 | 2,149.00 | 2,135.00 | 2,135.00 | 2,135.00 | -0.65% | 2,200 |
| Apr 3, 2026 | 2,144.00 | 2,156.00 | 2,140.00 | 2,149.00 | 2,149.00 | 0.23% | 2,800 |
| Apr 2, 2026 | 2,172.00 | 2,185.00 | 2,135.00 | 2,144.00 | 2,144.00 | -2.68% | 7,100 |
| Apr 1, 2026 | 2,238.00 | 2,238.00 | 2,200.00 | 2,203.00 | 2,203.00 | -0.32% | 2,700 |
| Mar 31, 2026 | 2,215.00 | 2,217.00 | 2,186.00 | 2,210.00 | 2,210.00 | 0.18% | 1,300 |
| Mar 30, 2026 | 2,204.00 | 2,247.00 | 2,204.00 | 2,206.00 | 2,206.00 | -1.87% | 1,100 |
| Mar 27, 2026 | 2,215.00 | 2,248.00 | 2,213.00 | 2,248.00 | 2,248.00 | -0.04% | 1,400 |
| Mar 26, 2026 | 2,212.00 | 2,249.00 | 2,212.00 | 2,249.00 | 2,249.00 | 1.67% | 1,200 |
| Mar 25, 2026 | 2,249.00 | 2,249.00 | 2,190.00 | 2,212.00 | 2,212.00 | 1.19% | 1,600 |
| Mar 24, 2026 | 2,252.00 | 2,252.00 | 2,185.00 | 2,186.00 | 2,186.00 | 0.23% | 2,300 |
| Mar 23, 2026 | 2,250.00 | 2,250.00 | 2,181.00 | 2,181.00 | 2,181.00 | -0.86% | 1,600 |
| Mar 19, 2026 | 2,215.00 | 2,215.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.68% | 1,200 |
| Mar 18, 2026 | 2,235.00 | 2,235.00 | 2,215.00 | 2,215.00 | 2,215.00 | -0.89% | 800 |
| Mar 17, 2026 | 2,214.00 | 2,235.00 | 2,200.00 | 2,235.00 | 2,235.00 | 0.95% | 1,400 |
| Mar 16, 2026 | 2,300.00 | 2,300.00 | 2,214.00 | 2,214.00 | 2,214.00 | -0.45% | 2,900 |
| Mar 13, 2026 | 2,235.00 | 2,235.00 | 2,211.00 | 2,224.00 | 2,224.00 | 1.14% | 2,200 |
| Mar 12, 2026 | 2,201.00 | 2,251.00 | 2,162.00 | 2,199.00 | 2,199.00 | 2.23% | 2,100 |
| Mar 11, 2026 | 2,205.00 | 2,230.00 | 2,151.00 | 2,151.00 | 2,151.00 | -2.93% | 1,800 |
| Mar 10, 2026 | 2,185.00 | 2,216.00 | 2,185.00 | 2,216.00 | 2,216.00 | 1.42% | 1,900 |
| Mar 9, 2026 | 2,173.00 | 2,201.00 | 2,173.00 | 2,185.00 | 2,185.00 | -0.77% | 2,600 |
| Mar 6, 2026 | 2,200.00 | 2,225.00 | 2,191.00 | 2,202.00 | 2,202.00 | -1.26% | 1,400 |
| Mar 5, 2026 | 2,283.00 | 2,283.00 | 2,190.00 | 2,230.00 | 2,230.00 | -0.80% | 5,300 |
| Mar 4, 2026 | 2,297.00 | 2,297.00 | 2,160.00 | 2,248.00 | 2,248.00 | -2.13% | 6,200 |
| Mar 3, 2026 | 2,300.00 | 2,322.00 | 2,292.00 | 2,297.00 | 2,297.00 | -0.82% | 1,000 |
| Mar 2, 2026 | 2,315.00 | 2,316.00 | 2,293.00 | 2,316.00 | 2,316.00 | 0.26% | 1,800 |