Lovable Marketing Group,inc. (TYO:9254)
Japan · Delayed Price · Currency is JPY 1,120.00
0.00 (0.00%)
Aug 25, 2026, 12:38 PM JST
TYO:9254 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - | 500 |
| Aug 24, 2026 | 1,111.00 | 1,120.00 | 1,111.00 | 1,120.00 | 1,120.00 | 1.08% | 200 |
| Aug 21, 2026 | 1,127.00 | 1,127.00 | 1,100.00 | 1,108.00 | 1,108.00 | -2.89% | 1,800 |
| Aug 20, 2026 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1.88% | 200 |
| Aug 19, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | -2.01% | 200 |
| Aug 18, 2026 | 1,103.00 | 1,143.00 | 1,103.00 | 1,143.00 | 1,143.00 | 3.63% | 1,600 |
| Aug 17, 2026 | 1,141.00 | 1,141.00 | 1,085.00 | 1,103.00 | 1,103.00 | -5.81% | 7,400 |
| Aug 14, 2026 | 1,172.00 | 1,178.00 | 1,155.00 | 1,171.00 | 1,171.00 | 0.26% | 2,600 |
| Aug 13, 2026 | 1,151.00 | 1,168.00 | 1,151.00 | 1,168.00 | 1,168.00 | 0.17% | 800 |
| Aug 12, 2026 | 1,165.00 | 1,166.00 | 1,164.00 | 1,166.00 | 1,166.00 | 0.52% | 300 |
| Aug 10, 2026 | 1,142.00 | 1,160.00 | 1,142.00 | 1,160.00 | 1,160.00 | 1.05% | 800 |
| Aug 7, 2026 | 1,133.00 | 1,148.00 | 1,133.00 | 1,148.00 | 1,148.00 | -0.17% | 300 |
| Aug 6, 2026 | 1,129.00 | 1,150.00 | 1,129.00 | 1,150.00 | 1,150.00 | 0.79% | 600 |
| Aug 5, 2026 | 1,130.00 | 1,149.00 | 1,130.00 | 1,141.00 | 1,141.00 | -1.13% | 500 |
| Aug 4, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1.23% | 100 |
| Aug 3, 2026 | 1,136.00 | 1,140.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.87% | 600 |
| Jul 31, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.61% | 400 |
| Jul 30, 2026 | 1,130.00 | 1,157.00 | 1,130.00 | 1,157.00 | 1,157.00 | -0.09% | 700 |
| Jul 29, 2026 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 2.03% | 700 |
| Jul 28, 2026 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.44% | 400 |
| Jul 27, 2026 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 1,100 |
| Jul 24, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.17% | 300 |
| Jul 23, 2026 | 1,150.00 | 1,150.00 | 1,148.00 | 1,148.00 | 1,148.00 | - | 800 |
| Jul 22, 2026 | 1,146.00 | 1,148.00 | 1,146.00 | 1,148.00 | 1,148.00 | -0.61% | 500 |
| Jul 21, 2026 | 1,161.00 | 1,161.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.77% | 900 |
| Jul 17, 2026 | 1,155.00 | 1,164.00 | 1,149.00 | 1,164.00 | 1,164.00 | 0.78% | 700 |
| Jul 16, 2026 | 1,162.00 | 1,162.00 | 1,152.00 | 1,155.00 | 1,155.00 | -0.60% | 300 |
| Jul 15, 2026 | 1,150.00 | 1,162.00 | 1,149.00 | 1,162.00 | 1,162.00 | 1.04% | 400 |
| Jul 14, 2026 | 1,150.00 | 1,151.00 | 1,141.00 | 1,150.00 | 1,150.00 | - | 1,200 |
| Jul 13, 2026 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.61% | 200 |
| Jul 10, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.17% | 400 |
| Jul 9, 2026 | 1,146.00 | 1,149.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 700 |
| Jul 8, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 100 |
| Jul 7, 2026 | 1,149.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.09% | 9,100 |
| Jul 6, 2026 | 1,158.00 | 1,158.00 | 1,141.00 | 1,149.00 | 1,149.00 | -1.37% | 700 |
| Jul 3, 2026 | 1,140.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,165.00 | 2.19% | 4,100 |
| Jul 2, 2026 | 1,133.00 | 1,140.00 | 1,133.00 | 1,140.00 | 1,140.00 | 0.44% | 500 |
| Jul 1, 2026 | 1,128.00 | 1,135.00 | 1,128.00 | 1,135.00 | 1,135.00 | 0.71% | 800 |
| Jun 30, 2026 | 1,127.00 | 1,127.00 | 1,125.00 | 1,127.00 | 1,127.00 | - | 600 |
| Jun 29, 2026 | 1,111.00 | 1,127.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1.44% | 600 |
| Jun 25, 2026 | 1,102.00 | 1,114.00 | 1,102.00 | 1,111.00 | 1,111.00 | 0.82% | 500 |
| Jun 24, 2026 | 1,102.00 | 1,114.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.81% | 400 |
| Jun 23, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.09% | 100 |
| Jun 22, 2026 | 1,117.00 | 1,117.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.63% | 700 |
| Jun 19, 2026 | 1,118.00 | 1,118.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.71% | 500 |
| Jun 18, 2026 | 1,128.00 | 1,141.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.97% | 1,000 |
| Jun 17, 2026 | 1,108.00 | 1,136.00 | 1,108.00 | 1,136.00 | 1,136.00 | 1.97% | 1,100 |
| Jun 16, 2026 | 1,114.00 | 1,132.00 | 1,111.00 | 1,114.00 | 1,114.00 | -1.59% | 800 |
| Jun 15, 2026 | 1,110.00 | 1,132.00 | 1,110.00 | 1,132.00 | 1,132.00 | 0.89% | 2,900 |
| Jun 12, 2026 | 1,115.00 | 1,122.00 | 1,111.00 | 1,122.00 | 1,122.00 | 0.18% | 600 |