Livero Inc. (TYO:9245)
Japan · Delayed Price · Currency is JPY 1,952.00
-12.00 (-0.61%)
Sep 1, 2026, 11:30 AM JST
Livero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,964.00 | 1,966.00 | 1,948.00 | 1,952.00 | - | -0.61% | 3,400 |
| Aug 31, 2026 | 1,950.00 | 1,965.00 | 1,950.00 | 1,964.00 | 1,964.00 | 0.61% | 10,900 |
| Aug 28, 2026 | 1,951.00 | 1,961.00 | 1,950.00 | 1,952.00 | 1,952.00 | 0.05% | 5,500 |
| Aug 27, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,951.00 | 1,951.00 | -0.46% | 5,800 |
| Aug 26, 2026 | 1,975.00 | 1,975.00 | 1,952.00 | 1,960.00 | 1,960.00 | -0.61% | 6,300 |
| Aug 25, 2026 | 1,951.00 | 1,979.00 | 1,951.00 | 1,972.00 | 1,972.00 | 1.18% | 13,900 |
| Aug 24, 2026 | 1,938.00 | 1,950.00 | 1,938.00 | 1,949.00 | 1,949.00 | 0.57% | 14,200 |
| Aug 21, 2026 | 1,900.00 | 1,938.00 | 1,882.00 | 1,938.00 | 1,938.00 | 1.15% | 100,800 |
| Aug 20, 2026 | 1,940.00 | 1,949.00 | 1,916.00 | 1,916.00 | 1,916.00 | -3.91% | 52,700 |
| Aug 19, 2026 | 2,007.00 | 2,016.00 | 1,994.00 | 1,994.00 | 1,994.00 | -1.87% | 10,900 |
| Aug 18, 2026 | 2,037.00 | 2,039.00 | 2,015.00 | 2,032.00 | 2,032.00 | -0.73% | 3,500 |
| Aug 17, 2026 | 2,013.00 | 2,047.00 | 2,010.00 | 2,047.00 | 2,047.00 | 1.94% | 4,300 |
| Aug 14, 2026 | 2,001.00 | 2,011.00 | 1,975.00 | 2,008.00 | 2,008.00 | -1.28% | 14,600 |
| Aug 13, 2026 | 2,116.00 | 2,116.00 | 1,995.00 | 2,034.00 | 2,034.00 | -4.95% | 25,000 |
| Aug 12, 2026 | 2,130.00 | 2,140.00 | 2,106.00 | 2,140.00 | 2,140.00 | 0.42% | 5,700 |
| Aug 10, 2026 | 2,138.00 | 2,139.00 | 2,117.00 | 2,131.00 | 2,131.00 | 0.09% | 2,400 |
| Aug 7, 2026 | 2,124.00 | 2,150.00 | 2,055.00 | 2,129.00 | 2,129.00 | -0.28% | 11,700 |
| Aug 6, 2026 | 2,140.00 | 2,148.00 | 2,128.00 | 2,135.00 | 2,135.00 | 0.42% | 2,300 |
| Aug 5, 2026 | 2,150.00 | 2,150.00 | 2,125.00 | 2,126.00 | 2,126.00 | -0.93% | 3,800 |
| Aug 4, 2026 | 2,141.00 | 2,150.00 | 2,125.00 | 2,146.00 | 2,146.00 | 0.28% | 5,900 |
| Aug 3, 2026 | 2,135.00 | 2,140.00 | 2,124.00 | 2,140.00 | 2,140.00 | 1.90% | 3,900 |
| Jul 31, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 0.05% | 3,300 |
| Jul 30, 2026 | 2,041.00 | 2,100.00 | 2,041.00 | 2,099.00 | 2,099.00 | 2.89% | 5,700 |
| Jul 29, 2026 | 2,005.00 | 2,055.00 | 2,005.00 | 2,040.00 | 2,040.00 | 2.00% | 8,900 |
| Jul 28, 2026 | 1,995.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.25% | 5,400 |
| Jul 27, 2026 | 1,979.00 | 1,995.00 | 1,963.00 | 1,995.00 | 1,995.00 | 0.96% | 1,900 |
| Jul 24, 2026 | 1,971.00 | 1,978.00 | 1,968.00 | 1,976.00 | 1,976.00 | 0.36% | 2,300 |
| Jul 23, 2026 | 1,959.00 | 1,969.00 | 1,958.00 | 1,969.00 | 1,969.00 | 0.72% | 1,300 |
| Jul 22, 2026 | 1,949.00 | 1,955.00 | 1,938.00 | 1,955.00 | 1,955.00 | 1.03% | 2,700 |
| Jul 21, 2026 | 1,931.00 | 1,950.00 | 1,931.00 | 1,935.00 | 1,935.00 | -1.28% | 4,900 |
| Jul 17, 2026 | 1,970.00 | 1,970.00 | 1,931.00 | 1,960.00 | 1,960.00 | 0.10% | 5,400 |
| Jul 16, 2026 | 1,927.00 | 1,960.00 | 1,927.00 | 1,958.00 | 1,958.00 | 1.66% | 3,800 |
| Jul 15, 2026 | 1,927.00 | 1,941.00 | 1,923.00 | 1,926.00 | 1,926.00 | -2.03% | 12,500 |
| Jul 14, 2026 | 1,956.00 | 1,966.00 | 1,920.00 | 1,966.00 | 1,966.00 | 1.29% | 1,600 |
| Jul 13, 2026 | 1,955.00 | 1,956.00 | 1,933.00 | 1,941.00 | 1,941.00 | -0.72% | 2,700 |
| Jul 10, 2026 | 1,950.00 | 1,960.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.57% | 1,200 |
| Jul 9, 2026 | 1,940.00 | 1,968.00 | 1,939.00 | 1,944.00 | 1,944.00 | 0.21% | 3,100 |
| Jul 8, 2026 | 1,965.00 | 1,965.00 | 1,939.00 | 1,940.00 | 1,940.00 | -0.61% | 700 |
| Jul 7, 2026 | 1,976.00 | 1,993.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.96% | 2,200 |
| Jul 6, 2026 | 1,950.00 | 1,988.00 | 1,946.00 | 1,971.00 | 1,971.00 | 1.08% | 8,000 |
| Jul 3, 2026 | 1,915.00 | 1,950.00 | 1,915.00 | 1,950.00 | 1,950.00 | 2.69% | 3,000 |
| Jul 2, 2026 | 1,875.00 | 1,900.00 | 1,875.00 | 1,899.00 | 1,899.00 | 1.44% | 4,100 |
| Jul 1, 2026 | 1,880.00 | 1,881.00 | 1,870.00 | 1,872.00 | 1,872.00 | -1.11% | 1,200 |
| Jun 30, 2026 | 1,900.00 | 1,900.00 | 1,890.00 | 1,893.00 | 1,893.00 | -0.37% | 1,600 |
| Jun 29, 2026 | 1,872.00 | 1,900.00 | 1,872.00 | 1,900.00 | 1,900.00 | 2.43% | 2,000 |
| Jun 26, 2026 | 1,869.00 | 1,875.00 | 1,850.00 | 1,855.00 | 1,855.00 | -0.43% | 3,000 |
| Jun 25, 2026 | 1,874.00 | 1,886.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.59% | 2,200 |
| Jun 24, 2026 | 1,886.00 | 1,886.00 | 1,870.00 | 1,874.00 | 1,874.00 | -1.26% | 3,000 |
| Jun 23, 2026 | 1,914.00 | 1,930.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.89% | 1,300 |
| Jun 22, 2026 | 1,900.00 | 1,915.00 | 1,870.00 | 1,915.00 | 1,915.00 | - | 8,000 |