Livero Inc. (TYO:9245)
Japan · Delayed Price · Currency is JPY 1,966.00
+44.00 (2.29%)
Jun 5, 2026, 3:23 PM JST
Livero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,922.00 | 1,980.00 | 1,922.00 | 1,966.00 | 1,966.00 | 2.29% | 7,500 |
| Jun 4, 2026 | 1,918.00 | 1,939.00 | 1,918.00 | 1,922.00 | 1,922.00 | 2.13% | 4,400 |
| Jun 3, 2026 | 1,927.00 | 1,927.00 | 1,876.00 | 1,882.00 | 1,882.00 | -2.34% | 7,400 |
| Jun 2, 2026 | 1,984.00 | 1,984.00 | 1,927.00 | 1,927.00 | 1,927.00 | -2.87% | 2,900 |
| Jun 1, 2026 | 2,009.00 | 2,009.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.46% | 2,400 |
| May 29, 2026 | 1,988.00 | 1,995.00 | 1,973.00 | 1,975.00 | 1,975.00 | -0.65% | 2,900 |
| May 28, 2026 | 2,000.00 | 2,020.00 | 1,987.00 | 1,988.00 | 1,988.00 | -0.70% | 5,800 |
| May 27, 2026 | 2,004.00 | 2,004.00 | 1,990.00 | 2,002.00 | 2,002.00 | -0.05% | 2,000 |
| May 26, 2026 | 2,003.00 | 2,015.00 | 1,995.00 | 2,003.00 | 2,003.00 | - | 2,100 |
| May 25, 2026 | 1,994.00 | 2,010.00 | 1,983.00 | 2,003.00 | 2,003.00 | 1.16% | 5,500 |
| May 22, 2026 | 1,956.00 | 1,980.00 | 1,956.00 | 1,980.00 | 1,980.00 | -0.20% | 2,300 |
| May 21, 2026 | 1,985.00 | 1,987.00 | 1,950.00 | 1,984.00 | 1,984.00 | -0.05% | 1,200 |
| May 20, 2026 | 1,932.00 | 1,985.00 | 1,932.00 | 1,985.00 | 1,985.00 | 2.37% | 2,400 |
| May 19, 2026 | 1,935.00 | 1,939.00 | 1,930.00 | 1,939.00 | 1,939.00 | 0.99% | 1,200 |
| May 18, 2026 | 1,951.00 | 1,992.00 | 1,911.00 | 1,920.00 | 1,920.00 | 0.47% | 6,300 |
| 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 |