Livesense Inc. 6054
TSE · Japan · Technologiedienstleistungen
¥110,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥110,00 | 5,10K |
| 2026-10-01 | ¥110,00 | 0,00 % | ¥111,00 | ¥111,00 | ¥110,00 | 12,60K |
| 2026-09-30 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥110,00 | 1,80K |
| 2026-09-29 | ¥110,00 | -1,79 % | ¥111,00 | ¥112,00 | ¥110,00 | 6,80K |
| 2026-09-28 | ¥112,00 | 0,00 % | ¥112,00 | ¥112,00 | ¥111,00 | 6,70K |
| 2026-09-25 | ¥112,00 | +0,90 % | ¥110,00 | ¥113,00 | ¥110,00 | 14,90K |
| 2026-09-24 | ¥111,00 | +0,91 % | ¥111,00 | ¥111,00 | ¥109,00 | 21,10K |
| 2026-09-18 | ¥110,00 | +0,92 % | ¥109,00 | ¥111,00 | ¥109,00 | 18,20K |
| 2026-09-17 | ¥109,00 | 0,00 % | ¥109,00 | ¥111,00 | ¥109,00 | 5,50K |
| 2026-09-16 | ¥109,00 | -1,80 % | ¥111,00 | ¥111,00 | ¥109,00 | 9,30K |
| 2026-09-15 | ¥111,00 | +0,91 % | ¥110,00 | ¥111,00 | ¥109,00 | 5,30K |
| 2026-09-14 | ¥110,00 | -0,90 % | ¥112,00 | ¥112,00 | ¥109,00 | 12,80K |
| 2026-09-11 | ¥111,00 | +0,91 % | ¥110,00 | ¥112,00 | ¥110,00 | 18,20K |
| 2026-09-10 | ¥110,00 | -1,79 % | ¥112,00 | ¥114,00 | ¥110,00 | 38,20K |
| 2026-09-09 | ¥112,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥112,00 | 10,60K |
| 2026-09-08 | ¥112,00 | -0,88 % | ¥112,00 | ¥114,00 | ¥112,00 | 17,30K |
| 2026-09-07 | ¥113,00 | 0,00 % | ¥113,00 | ¥116,00 | ¥112,00 | 31,30K |
| 2026-09-04 | ¥113,00 | 0,00 % | ¥112,00 | ¥115,00 | ¥112,00 | 27,20K |
| 2026-09-03 | ¥113,00 | +0,89 % | ¥112,00 | ¥114,00 | ¥112,00 | 10,90K |
| 2026-09-02 | ¥112,00 | -0,88 % | ¥113,00 | ¥114,00 | ¥112,00 | 30,70K |
| 2026-09-01 | ¥113,00 | -2,59 % | ¥115,00 | ¥115,00 | ¥112,00 | 41,80K |
| 2026-08-31 | ¥116,00 | 0,00 % | ¥116,00 | ¥117,00 | ¥115,00 | 32,50K |
| 2026-08-28 | ¥116,00 | 0,00 % | ¥116,00 | ¥117,00 | ¥116,00 | 15,40K |
| 2026-08-27 | ¥116,00 | +0,87 % | ¥115,00 | ¥116,00 | ¥115,00 | 18,10K |
| 2026-08-26 | ¥115,00 | +1,77 % | ¥114,00 | ¥116,00 | ¥114,00 | 31,20K |
| 2026-08-25 | ¥113,00 | 0,00 % | ¥112,00 | ¥120,00 | ¥112,00 | 92,00K |
| 2026-08-24 | ¥113,00 | 0,00 % | ¥113,00 | ¥113,00 | ¥112,00 | 28,50K |
| 2026-08-21 | ¥113,00 | +0,89 % | ¥112,00 | ¥114,00 | ¥112,00 | 10,10K |
| 2026-08-20 | ¥112,00 | 0,00 % | ¥113,00 | ¥114,00 | ¥112,00 | 18,50K |
| 2026-08-19 | ¥112,00 | -2,61 % | ¥112,00 | ¥116,00 | ¥112,00 | 33,40K |
| 2026-08-18 | ¥115,00 | -1,71 % | ¥115,00 | ¥116,00 | ¥113,00 | 27,10K |
| 2026-08-17 | ¥117,00 | +2,63 % | ¥114,00 | ¥117,00 | ¥112,00 | 41,10K |
| 2026-08-14 | ¥114,00 | -5,79 % | ¥122,00 | ¥122,00 | ¥110,00 | 145,80K |
| 2026-08-13 | ¥121,00 | -1,63 % | ¥123,00 | ¥125,00 | ¥120,00 | 55,70K |
| 2026-08-12 | ¥123,00 | -0,81 % | ¥122,00 | ¥125,00 | ¥122,00 | 22,30K |
| 2026-08-10 | ¥124,00 | +0,81 % | ¥123,00 | ¥125,00 | ¥123,00 | 125,80K |
| 2026-08-07 | ¥123,00 | +2,50 % | ¥120,00 | ¥124,00 | ¥120,00 | 91,10K |
| 2026-08-06 | ¥120,00 | +2,56 % | ¥115,00 | ¥121,00 | ¥115,00 | 55,60K |
| 2026-08-05 | ¥117,00 | 0,00 % | ¥115,00 | ¥117,00 | ¥114,00 | 11,40K |
| 2026-08-04 | ¥117,00 | +1,74 % | ¥115,00 | ¥117,00 | ¥115,00 | 25,60K |
| 2026-08-03 | ¥115,00 | +0,88 % | ¥115,00 | ¥115,00 | ¥114,00 | 16,60K |
| 2026-07-31 | ¥114,00 | 0,00 % | ¥112,00 | ¥115,00 | ¥112,00 | 6,50K |
| 2026-07-30 | ¥114,00 | +2,70 % | ¥111,00 | ¥115,00 | ¥111,00 | 42,80K |
| 2026-07-29 | ¥111,00 | -1,77 % | ¥113,00 | ¥113,00 | ¥110,00 | 17,00K |
| 2026-07-28 | ¥113,00 | +1,80 % | ¥110,00 | ¥113,00 | ¥110,00 | 25,00K |
| 2026-07-27 | ¥111,00 | +3,74 % | ¥108,00 | ¥111,00 | ¥108,00 | 38,90K |
| 2026-07-24 | ¥107,00 | -1,83 % | ¥108,00 | ¥109,00 | ¥107,00 | 8,10K |
| 2026-07-23 | ¥109,00 | +0,93 % | ¥108,00 | ¥109,00 | ¥108,00 | 7,40K |
| 2026-07-22 | ¥108,00 | 0,00 % | ¥108,00 | ¥109,00 | ¥107,00 | 22,70K |
| 2026-07-21 | ¥108,00 | -0,92 % | ¥109,00 | ¥110,00 | ¥107,00 | 26,30K |
| 2026-07-17 | ¥109,00 | -0,91 % | ¥111,00 | ¥111,00 | ¥108,00 | 26,80K |
| 2026-07-16 | ¥110,00 | 0,00 % | ¥110,00 | ¥112,00 | ¥109,00 | 27,60K |
| 2026-07-15 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥109,00 | 5,90K |
| 2026-07-14 | ¥110,00 | -0,90 % | ¥110,00 | ¥111,00 | ¥109,00 | 12,90K |
| 2026-07-13 | ¥111,00 | -0,89 % | ¥112,00 | ¥112,00 | ¥110,00 | 17,80K |
| 2026-07-10 | ¥112,00 | +3,70 % | ¥108,00 | ¥113,00 | ¥108,00 | 22,00K |
| 2026-07-09 | ¥108,00 | -0,92 % | ¥109,00 | ¥110,00 | ¥108,00 | 14,60K |
| 2026-07-08 | ¥109,00 | -1,80 % | ¥111,00 | ¥111,00 | ¥108,00 | 47,40K |
| 2026-07-07 | ¥111,00 | 0,00 % | ¥110,00 | ¥112,00 | ¥110,00 | 19,70K |
| 2026-07-06 | ¥111,00 | -0,89 % | ¥113,00 | ¥113,00 | ¥110,00 | 25,90K |
| 2026-07-03 | ¥112,00 | 0,00 % | ¥113,00 | ¥113,00 | ¥109,00 | 36,60K |
| 2026-07-02 | ¥112,00 | +0,90 % | ¥110,00 | ¥112,00 | ¥109,00 | 35,10K |
| 2026-07-01 | ¥111,00 | +3,74 % | ¥107,00 | ¥111,00 | ¥107,00 | 37,50K |
| 2026-06-30 | ¥107,00 | -1,83 % | ¥108,00 | ¥109,00 | ¥107,00 | 14,80K |
| 2026-06-29 | ¥109,00 | +1,87 % | ¥106,00 | ¥109,00 | ¥106,00 | 18,00K |
| 2026-06-26 | ¥107,00 | 0,00 % | ¥106,00 | ¥108,00 | ¥106,00 | 18,80K |
| 2026-06-25 | ¥107,00 | +1,90 % | ¥106,00 | ¥108,00 | ¥104,00 | 60,50K |
| 2026-06-24 | ¥105,00 | -0,94 % | ¥105,00 | ¥107,00 | ¥105,00 | 47,00K |
| 2026-06-23 | ¥106,00 | 0,00 % | ¥105,00 | ¥108,00 | ¥105,00 | 51,50K |
| 2026-06-22 | ¥106,00 | -0,93 % | ¥105,00 | ¥107,00 | ¥105,00 | 73,00K |
| 2026-06-19 | ¥107,00 | -2,73 % | ¥109,00 | ¥110,00 | ¥106,00 | 73,50K |
| 2026-06-18 | ¥110,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥106,00 | 58,30K |
| 2026-06-17 | ¥110,00 | +3,77 % | ¥106,00 | ¥110,00 | ¥106,00 | 33,20K |
| 2026-06-16 | ¥106,00 | -5,36 % | ¥110,00 | ¥110,00 | ¥105,00 | 75,90K |
| 2026-06-15 | ¥112,00 | +0,90 % | ¥109,00 | ¥112,00 | ¥109,00 | 28,60K |
| 2026-06-12 | ¥111,00 | +1,83 % | ¥109,00 | ¥111,00 | ¥107,00 | 45,10K |
| 2026-06-11 | ¥109,00 | +1,87 % | ¥107,00 | ¥110,00 | ¥107,00 | 66,10K |
| 2026-06-10 | ¥107,00 | 0,00 % | ¥106,00 | ¥109,00 | ¥106,00 | 51,30K |
| 2026-06-09 | ¥107,00 | -3,60 % | ¥110,00 | ¥110,00 | ¥106,00 | 89,10K |
| 2026-06-08 | ¥111,00 | +1,83 % | ¥109,00 | ¥111,00 | ¥103,00 | 163,10K |
| 2026-06-05 | ¥109,00 | -1,80 % | ¥110,00 | ¥112,00 | ¥109,00 | 66,70K |
| 2026-06-04 | ¥111,00 | -0,89 % | ¥112,00 | ¥113,00 | ¥110,00 | 49,90K |
| 2026-06-03 | ¥112,00 | +0,90 % | ¥110,00 | ¥112,00 | ¥110,00 | 35,40K |
| 2026-06-02 | ¥111,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥111,00 | 53,50K |
| 2026-06-01 | ¥111,00 | -1,77 % | ¥111,00 | ¥112,00 | ¥111,00 | 39,50K |
| 2026-05-29 | ¥113,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥112,00 | 29,30K |
| 2026-05-28 | ¥113,00 | +1,80 % | ¥111,00 | ¥114,00 | ¥111,00 | 33,00K |
| 2026-05-27 | ¥111,00 | -2,63 % | ¥114,00 | ¥114,00 | ¥109,00 | 132,50K |
| 2026-05-26 | ¥114,00 | -1,72 % | ¥115,00 | ¥116,00 | ¥113,00 | 41,70K |
| 2026-05-25 | ¥116,00 | +1,75 % | ¥114,00 | ¥117,00 | ¥112,00 | 124,60K |