Lovable Marketing Group,inc. (TYO:9254)
Japan · Delayed Price · Currency is JPY 896.00
-4.00 (-0.44%)
Oct 28, 2026, 2:05 PM JST
TYO:9254 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 897.00 | 905.00 | 896.00 | 896.00 | 896.00 | -0.44% | 800 |
| Oct 27, 2026 | 900.00 | 909.00 | 900.00 | 900.00 | 900.00 | - | 700 |
| Oct 26, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 600 |
| Oct 23, 2026 | 912.00 | 912.00 | 900.00 | 900.00 | 900.00 | -1.32% | 1,100 |
| Oct 22, 2026 | 935.00 | 935.00 | 912.00 | 912.00 | 912.00 | -2.46% | 1,200 |
| Oct 21, 2026 | 905.00 | 935.00 | 905.00 | 935.00 | 935.00 | 3.66% | 2,400 |
| Oct 20, 2026 | 911.00 | 911.00 | 900.00 | 902.00 | 902.00 | -0.88% | 2,900 |
| Oct 19, 2026 | 924.00 | 926.00 | 910.00 | 910.00 | 910.00 | -1.62% | 1,200 |
| Oct 16, 2026 | 920.00 | 930.00 | 910.00 | 925.00 | 925.00 | 2.21% | 3,500 |
| Oct 15, 2026 | 1,009.00 | 1,009.00 | 860.00 | 905.00 | 905.00 | -10.48% | 27,400 |
| Oct 14, 2026 | 978.00 | 1,011.00 | 978.00 | 1,011.00 | 1,011.00 | 3.37% | 3,400 |
| Oct 13, 2026 | 980.00 | 980.00 | 973.00 | 978.00 | 978.00 | -0.71% | 1,300 |
| Oct 9, 2026 | 966.00 | 985.00 | 962.00 | 985.00 | 985.00 | 1.97% | 3,300 |
| Oct 8, 2026 | 1,000.00 | 1,004.00 | 960.00 | 966.00 | 966.00 | -3.40% | 5,100 |
| Oct 7, 2026 | 991.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | 0.40% | 3,100 |
| Oct 6, 2026 | 1,023.00 | 1,024.00 | 995.00 | 996.00 | 996.00 | -2.54% | 5,200 |
| 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 |