Lovable Marketing Group,inc. (TYO:9254)
Japan · Delayed Price · Currency is JPY 1,162.00
+12.00 (1.04%)
Jul 15, 2026, 3:30 PM JST
TYO:9254 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.72% | 200 |
| Jun 10, 2026 | 1,123.00 | 1,123.00 | 1,112.00 | 1,112.00 | 1,112.00 | -3.81% | 1,800 |
| Jun 9, 2026 | 1,145.00 | 1,156.00 | 1,145.00 | 1,156.00 | 1,156.00 | 2.39% | 500 |
| Jun 8, 2026 | 1,115.00 | 1,129.00 | 1,115.00 | 1,129.00 | 1,129.00 | 1.26% | 500 |
| Jun 5, 2026 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 500 |
| Jun 4, 2026 | 1,125.00 | 1,134.00 | 1,114.00 | 1,120.00 | 1,120.00 | -0.80% | 1,300 |
| 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 |