Lovable Marketing Group,inc. (TYO:9254)
Japan · Delayed Price · Currency is JPY 1,129.00
+2.00 (0.18%)
Jun 3, 2026, 3:30 PM JST
TYO:9254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,122.00 | 1,130.00 | 1,115.00 | 1,129.00 | 1,129.00 | 0.18% | 2,200 |
| Jun 2, 2026 | 1,126.00 | 1,127.00 | 1,124.00 | 1,127.00 | 1,127.00 | -1.40% | 500 |
| Jun 1, 2026 | 1,138.00 | 1,143.00 | 1,125.00 | 1,143.00 | 1,143.00 | 0.44% | 1,900 |
| May 29, 2026 | 1,140.00 | 1,140.00 | 1,134.00 | 1,138.00 | 1,138.00 | - | 500 |
| May 28, 2026 | 1,129.00 | 1,138.00 | 1,129.00 | 1,138.00 | 1,138.00 | 0.62% | 300 |
| May 27, 2026 | 1,134.00 | 1,134.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.62% | 900 |
| May 26, 2026 | 1,137.00 | 1,145.00 | 1,137.00 | 1,138.00 | 1,138.00 | 0.09% | 600 |
| May 25, 2026 | 1,148.00 | 1,148.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.35% | 1,700 |
| May 22, 2026 | 1,144.00 | 1,144.00 | 1,138.00 | 1,141.00 | 1,141.00 | -0.17% | 1,200 |
| May 21, 2026 | 1,155.00 | 1,169.00 | 1,141.00 | 1,143.00 | 1,143.00 | -0.09% | 900 |
| May 19, 2026 | 1,146.00 | 1,149.00 | 1,139.00 | 1,144.00 | 1,144.00 | -0.17% | 1,600 |
| May 18, 2026 | 1,149.00 | 1,171.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.21% | 4,600 |
| May 15, 2026 | 1,163.00 | 1,193.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.69% | 3,000 |
| May 14, 2026 | 1,156.00 | 1,156.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.52% | 400 |
| May 12, 2026 | 1,129.00 | 1,158.00 | 1,124.00 | 1,158.00 | 1,158.00 | 1.85% | 700 |
| May 11, 2026 | 1,140.00 | 1,142.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.04% | 900 |
| May 8, 2026 | 1,140.00 | 1,149.00 | 1,115.00 | 1,149.00 | 1,149.00 | - | 2,100 |
| May 7, 2026 | 1,139.00 | 1,155.00 | 1,139.00 | 1,149.00 | 1,149.00 | 0.52% | 4,500 |
| May 1, 2026 | 1,141.00 | 1,147.00 | 1,141.00 | 1,143.00 | 1,143.00 | 0.09% | 900 |
| Apr 30, 2026 | 1,140.00 | 1,142.00 | 1,140.00 | 1,142.00 | 1,142.00 | -0.26% | 1,200 |
| Apr 28, 2026 | 1,167.00 | 1,167.00 | 1,145.00 | 1,145.00 | 1,145.00 | -3.21% | 1,000 |
| Apr 27, 2026 | 1,149.00 | 1,183.00 | 1,140.00 | 1,183.00 | 1,183.00 | 3.14% | 5,100 |
| Apr 24, 2026 | 1,149.00 | 1,153.00 | 1,144.00 | 1,147.00 | 1,147.00 | -0.26% | 2,800 |
| Apr 23, 2026 | 1,152.00 | 1,152.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 1,500 |
| Apr 22, 2026 | 1,158.00 | 1,158.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.52% | 1,100 |
| Apr 21, 2026 | 1,163.00 | 1,163.00 | 1,152.00 | 1,158.00 | 1,158.00 | -0.34% | 1,200 |
| Apr 20, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.09% | 300 |
| Apr 17, 2026 | 1,151.00 | 1,161.00 | 1,151.00 | 1,161.00 | 1,161.00 | 0.87% | 300 |
| Apr 16, 2026 | 1,155.00 | 1,161.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.35% | 2,200 |
| Apr 15, 2026 | 1,163.00 | 1,163.00 | 1,147.00 | 1,155.00 | 1,155.00 | 0.17% | 2,700 |
| Apr 14, 2026 | 1,161.00 | 1,161.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.69% | 700 |
| Apr 13, 2026 | 1,160.00 | 1,168.00 | 1,151.00 | 1,161.00 | 1,161.00 | 0.61% | 800 |
| Apr 10, 2026 | 1,152.00 | 1,154.00 | 1,140.00 | 1,154.00 | 1,154.00 | 0.17% | 800 |
| Apr 9, 2026 | 1,169.00 | 1,169.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.45% | 9,000 |
| Apr 8, 2026 | 1,149.00 | 1,169.00 | 1,149.00 | 1,169.00 | 1,169.00 | 1.12% | 400 |
| Apr 7, 2026 | 1,150.00 | 1,156.00 | 1,148.00 | 1,156.00 | 1,156.00 | -0.69% | 400 |
| Apr 6, 2026 | 1,143.00 | 1,164.00 | 1,143.00 | 1,164.00 | 1,164.00 | 1.22% | 500 |
| Apr 3, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 500 |
| Apr 2, 2026 | 1,172.00 | 1,172.00 | 1,141.00 | 1,150.00 | 1,150.00 | -0.43% | 1,300 |
| Apr 1, 2026 | 1,206.00 | 1,206.00 | 1,140.00 | 1,155.00 | 1,155.00 | -3.02% | 6,600 |
| Mar 30, 2026 | 1,135.00 | 1,191.00 | 1,135.00 | 1,191.00 | 1,191.00 | 3.39% | 1,300 |
| Mar 27, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 200 |
| Mar 26, 2026 | 1,160.00 | 1,160.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.17% | 600 |
| Mar 25, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.69% | 1,100 |
| Mar 23, 2026 | 1,164.00 | 1,168.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.52% | 3,100 |
| Mar 19, 2026 | 1,162.00 | 1,166.00 | 1,162.00 | 1,164.00 | 1,164.00 | -1.36% | 1,600 |
| Mar 18, 2026 | 1,181.00 | 1,188.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.34% | 1,500 |
| Mar 17, 2026 | 1,160.00 | 1,184.00 | 1,160.00 | 1,184.00 | 1,184.00 | 1.98% | 300 |
| Mar 16, 2026 | 1,185.00 | 1,186.00 | 1,155.00 | 1,161.00 | 1,161.00 | 0.09% | 2,400 |
| Mar 13, 2026 | 1,158.00 | 1,188.00 | 1,158.00 | 1,160.00 | 1,160.00 | 0.17% | 400 |