Lovable Marketing Group,inc. (TYO:9254)
Japan · Delayed Price · Currency is JPY 1,010.00
-12.00 (-1.17%)
Oct 6, 2026, 10:42 AM JST
TYO:9254 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,030.00 | 1,032.00 | 1,020.00 | 1,022.00 | 1,022.00 | -1.16% | 1,400 |
| Oct 2, 2026 | 1,053.00 | 1,053.00 | 1,030.00 | 1,034.00 | 1,034.00 | -2.36% | 4,900 |
| Oct 1, 2026 | 1,083.00 | 1,086.00 | 1,026.00 | 1,059.00 | 1,059.00 | -2.31% | 2,400 |
| Sep 30, 2026 | 1,080.00 | 1,086.00 | 1,080.00 | 1,084.00 | 1,084.00 | 0.37% | 12,100 |
| Sep 29, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | -0.55% | 1,300 |
| Sep 28, 2026 | 1,086.00 | 1,086.00 | 1,085.00 | 1,086.00 | 1,086.00 | - | 700 |
| Sep 25, 2026 | 1,086.00 | 1,088.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.09% | 600 |
| Sep 24, 2026 | 1,087.00 | 1,091.00 | 1,085.00 | 1,087.00 | 1,087.00 | - | 800 |
| Sep 18, 2026 | 1,093.00 | 1,093.00 | 1,087.00 | 1,087.00 | 1,087.00 | - | 800 |
| Sep 17, 2026 | 1,096.00 | 1,096.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.91% | 3,100 |
| Sep 16, 2026 | 1,100.00 | 1,101.00 | 1,096.00 | 1,097.00 | 1,097.00 | -0.36% | 1,600 |
| Sep 15, 2026 | 1,103.00 | 1,103.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.18% | 600 |
| Sep 14, 2026 | 1,100.00 | 1,103.00 | 1,100.00 | 1,103.00 | 1,103.00 | 0.27% | 1,200 |
| Sep 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.36% | 400 |
| Sep 9, 2026 | 1,106.00 | 1,110.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.72% | 600 |
| Sep 8, 2026 | 1,104.00 | 1,112.00 | 1,104.00 | 1,112.00 | 1,112.00 | 0.82% | 400 |
| Sep 7, 2026 | 1,104.00 | 1,104.00 | 1,103.00 | 1,103.00 | 1,103.00 | - | 700 |
| Sep 4, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.27% | 200 |
| Sep 3, 2026 | 1,103.00 | 1,107.00 | 1,103.00 | 1,106.00 | 1,106.00 | 0.27% | 2,100 |
| Sep 2, 2026 | 1,110.00 | 1,110.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.81% | 1,000 |
| Sep 1, 2026 | 1,116.00 | 1,117.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.45% | 9,100 |
| Aug 31, 2026 | 1,133.00 | 1,133.00 | 1,112.00 | 1,117.00 | 1,117.00 | 0.81% | 4,500 |
| Aug 28, 2026 | 1,111.00 | 1,113.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.63% | 500 |
| Aug 27, 2026 | 1,124.00 | 1,124.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.09% | 400 |
| Aug 26, 2026 | 1,124.00 | 1,124.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.18% | 400 |
| Aug 25, 2026 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.18% | 600 |
| 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 |