Livero Inc. 9245
TSE · Japan · Kommerzielle Dienstleistungen
¥2.037,00-23,00 (-1,12 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.045,00 | -0,73 % | ¥2.049,00 | ¥2.055,00 | ¥2.038,00 | 3,40K |
| 2026-10-01 | ¥2.060,00 | -1,81 % | ¥2.086,00 | ¥2.086,00 | ¥2.060,00 | 3,50K |
| 2026-09-30 | ¥2.098,00 | -0,52 % | ¥2.120,00 | ¥2.120,00 | ¥2.044,00 | 19,10K |
| 2026-09-29 | ¥2.109,00 | +0,96 % | ¥2.090,00 | ¥2.118,00 | ¥2.080,00 | 7,80K |
| 2026-09-28 | ¥2.089,00 | +2,40 % | ¥2.059,00 | ¥2.091,00 | ¥2.050,00 | 9,80K |
| 2026-09-25 | ¥2.040,00 | +0,59 % | ¥2.043,00 | ¥2.053,00 | ¥2.038,00 | 6,50K |
| 2026-09-24 | ¥2.028,00 | +2,17 % | ¥2.000,00 | ¥2.038,00 | ¥1.998,00 | 14,30K |
| 2026-09-18 | ¥1.985,00 | +0,66 % | ¥1.988,00 | ¥1.997,00 | ¥1.974,00 | 5,00K |
| 2026-09-17 | ¥1.972,00 | +0,41 % | ¥1.978,00 | ¥1.980,00 | ¥1.963,00 | 5,50K |
| 2026-09-16 | ¥1.964,00 | +0,67 % | ¥1.953,00 | ¥1.973,00 | ¥1.953,00 | 3,70K |
| 2026-09-15 | ¥1.951,00 | 0,00 % | ¥1.955,00 | ¥1.958,00 | ¥1.951,00 | 3,80K |
| 2026-09-14 | ¥1.951,00 | +0,31 % | ¥1.945,00 | ¥1.951,00 | ¥1.944,00 | 3,30K |
| 2026-09-11 | ¥1.945,00 | -0,31 % | ¥1.954,00 | ¥1.954,00 | ¥1.944,00 | 5,90K |
| 2026-09-10 | ¥1.951,00 | -0,10 % | ¥1.955,00 | ¥1.955,00 | ¥1.951,00 | 4,00K |
| 2026-09-09 | ¥1.953,00 | 0,00 % | ¥1.953,00 | ¥1.957,00 | ¥1.953,00 | 1,70K |
| 2026-09-08 | ¥1.953,00 | -0,05 % | ¥1.959,00 | ¥1.959,00 | ¥1.953,00 | 2,00K |
| 2026-09-07 | ¥1.954,00 | 0,00 % | ¥1.958,00 | ¥1.959,00 | ¥1.954,00 | 2,00K |
| 2026-09-04 | ¥1.954,00 | 0,00 % | ¥1.961,00 | ¥1.961,00 | ¥1.954,00 | 2,50K |
| 2026-09-03 | ¥1.954,00 | -0,36 % | ¥1.961,00 | ¥1.961,00 | ¥1.954,00 | 5,70K |
| 2026-09-02 | ¥1.961,00 | -0,25 % | ¥1.960,00 | ¥1.966,00 | ¥1.957,00 | 2,10K |
| 2026-09-01 | ¥1.966,00 | +0,10 % | ¥1.964,00 | ¥1.966,00 | ¥1.948,00 | 5,70K |
| 2026-08-31 | ¥1.964,00 | +0,61 % | ¥1.950,00 | ¥1.965,00 | ¥1.950,00 | 10,90K |
| 2026-08-28 | ¥1.952,00 | +0,05 % | ¥1.951,00 | ¥1.961,00 | ¥1.950,00 | 5,50K |
| 2026-08-27 | ¥1.951,00 | -0,46 % | ¥1.960,00 | ¥1.960,00 | ¥1.950,00 | 5,80K |
| 2026-08-26 | ¥1.960,00 | -0,61 % | ¥1.975,00 | ¥1.975,00 | ¥1.952,00 | 6,30K |
| 2026-08-25 | ¥1.972,00 | +1,18 % | ¥1.951,00 | ¥1.979,00 | ¥1.951,00 | 13,90K |
| 2026-08-24 | ¥1.949,00 | +0,57 % | ¥1.938,00 | ¥1.950,00 | ¥1.938,00 | 14,20K |
| 2026-08-21 | ¥1.938,00 | +1,15 % | ¥1.900,00 | ¥1.938,00 | ¥1.882,00 | 100,80K |
| 2026-08-20 | ¥1.916,00 | -3,91 % | ¥1.940,00 | ¥1.949,00 | ¥1.916,00 | 52,70K |
| 2026-08-19 | ¥1.994,00 | -1,87 % | ¥2.007,00 | ¥2.016,00 | ¥1.994,00 | 10,90K |
| 2026-08-18 | ¥2.032,00 | -0,73 % | ¥2.037,00 | ¥2.039,00 | ¥2.015,00 | 3,50K |
| 2026-08-17 | ¥2.047,00 | +1,94 % | ¥2.013,00 | ¥2.047,00 | ¥2.010,00 | 4,30K |
| 2026-08-14 | ¥2.008,00 | -1,28 % | ¥2.001,00 | ¥2.011,00 | ¥1.975,00 | 14,60K |
| 2026-08-13 | ¥2.034,00 | -4,95 % | ¥2.116,00 | ¥2.116,00 | ¥1.995,00 | 25,00K |
| 2026-08-12 | ¥2.140,00 | +0,42 % | ¥2.130,00 | ¥2.140,00 | ¥2.106,00 | 5,70K |
| 2026-08-10 | ¥2.131,00 | +0,09 % | ¥2.138,00 | ¥2.139,00 | ¥2.117,00 | 2,40K |
| 2026-08-07 | ¥2.129,00 | -0,28 % | ¥2.124,00 | ¥2.150,00 | ¥2.055,00 | 11,70K |
| 2026-08-06 | ¥2.135,00 | +0,42 % | ¥2.140,00 | ¥2.148,00 | ¥2.128,00 | 2,30K |
| 2026-08-05 | ¥2.126,00 | -0,93 % | ¥2.150,00 | ¥2.150,00 | ¥2.125,00 | 3,80K |
| 2026-08-04 | ¥2.146,00 | +0,28 % | ¥2.141,00 | ¥2.150,00 | ¥2.125,00 | 5,90K |
| 2026-08-03 | ¥2.140,00 | +1,90 % | ¥2.135,00 | ¥2.140,00 | ¥2.124,00 | 3,90K |
| 2026-07-31 | ¥2.100,00 | +0,05 % | ¥2.100,00 | ¥2.100,00 | ¥2.050,00 | 3,30K |
| 2026-07-30 | ¥2.099,00 | +2,89 % | ¥2.041,00 | ¥2.100,00 | ¥2.041,00 | 5,70K |
| 2026-07-29 | ¥2.040,00 | +2,00 % | ¥2.005,00 | ¥2.055,00 | ¥2.005,00 | 8,90K |
| 2026-07-28 | ¥2.000,00 | +0,25 % | ¥1.995,00 | ¥2.010,00 | ¥1.995,00 | 5,40K |
| 2026-07-27 | ¥1.995,00 | +0,96 % | ¥1.979,00 | ¥1.995,00 | ¥1.963,00 | 1,90K |
| 2026-07-24 | ¥1.976,00 | +0,36 % | ¥1.971,00 | ¥1.978,00 | ¥1.968,00 | 2,30K |
| 2026-07-23 | ¥1.969,00 | +0,72 % | ¥1.959,00 | ¥1.969,00 | ¥1.958,00 | 1,30K |
| 2026-07-22 | ¥1.955,00 | +1,03 % | ¥1.949,00 | ¥1.955,00 | ¥1.938,00 | 2,70K |
| 2026-07-21 | ¥1.935,00 | -1,28 % | ¥1.931,00 | ¥1.950,00 | ¥1.931,00 | 4,90K |
| 2026-07-17 | ¥1.960,00 | +0,10 % | ¥1.970,00 | ¥1.970,00 | ¥1.931,00 | 5,40K |
| 2026-07-16 | ¥1.958,00 | +1,66 % | ¥1.927,00 | ¥1.960,00 | ¥1.927,00 | 3,80K |
| 2026-07-15 | ¥1.926,00 | -2,03 % | ¥1.927,00 | ¥1.941,00 | ¥1.923,00 | 12,50K |
| 2026-07-14 | ¥1.966,00 | +1,29 % | ¥1.956,00 | ¥1.966,00 | ¥1.920,00 | 1,60K |
| 2026-07-13 | ¥1.941,00 | -0,72 % | ¥1.955,00 | ¥1.956,00 | ¥1.933,00 | 2,70K |
| 2026-07-10 | ¥1.955,00 | +0,57 % | ¥1.950,00 | ¥1.960,00 | ¥1.950,00 | 1,20K |
| 2026-07-09 | ¥1.944,00 | +0,21 % | ¥1.940,00 | ¥1.968,00 | ¥1.939,00 | 3,10K |
| 2026-07-08 | ¥1.940,00 | -0,61 % | ¥1.965,00 | ¥1.965,00 | ¥1.939,00 | 700 |
| 2026-07-07 | ¥1.952,00 | -0,96 % | ¥1.976,00 | ¥1.993,00 | ¥1.952,00 | 2,20K |
| 2026-07-06 | ¥1.971,00 | +1,08 % | ¥1.950,00 | ¥1.988,00 | ¥1.946,00 | 8,00K |
| 2026-07-03 | ¥1.950,00 | +2,69 % | ¥1.915,00 | ¥1.950,00 | ¥1.915,00 | 3,00K |
| 2026-07-02 | ¥1.899,00 | +1,44 % | ¥1.875,00 | ¥1.900,00 | ¥1.875,00 | 4,10K |
| 2026-07-01 | ¥1.872,00 | -1,11 % | ¥1.880,00 | ¥1.881,00 | ¥1.870,00 | 1,20K |
| 2026-06-30 | ¥1.893,00 | -0,37 % | ¥1.900,00 | ¥1.900,00 | ¥1.890,00 | 1,60K |
| 2026-06-29 | ¥1.900,00 | +2,43 % | ¥1.872,00 | ¥1.900,00 | ¥1.872,00 | 2,00K |
| 2026-06-26 | ¥1.855,00 | -0,43 % | ¥1.869,00 | ¥1.875,00 | ¥1.850,00 | 3,00K |
| 2026-06-25 | ¥1.863,00 | -0,59 % | ¥1.874,00 | ¥1.886,00 | ¥1.863,00 | 2,20K |
| 2026-06-24 | ¥1.874,00 | -1,26 % | ¥1.886,00 | ¥1.886,00 | ¥1.870,00 | 3,00K |
| 2026-06-23 | ¥1.898,00 | -0,89 % | ¥1.914,00 | ¥1.930,00 | ¥1.898,00 | 1,30K |
| 2026-06-22 | ¥1.915,00 | 0,00 % | ¥1.900,00 | ¥1.915,00 | ¥1.870,00 | 8,00K |
| 2026-06-19 | ¥1.915,00 | +0,63 % | ¥1.900,00 | ¥1.915,00 | ¥1.900,00 | 1,80K |
| 2026-06-18 | ¥1.903,00 | -2,91 % | ¥1.943,00 | ¥1.943,00 | ¥1.900,00 | 5,70K |
| 2026-06-17 | ¥1.960,00 | +1,14 % | ¥1.964,00 | ¥1.978,00 | ¥1.960,00 | 1,90K |
| 2026-06-16 | ¥1.938,00 | -0,62 % | ¥1.951,00 | ¥1.952,00 | ¥1.934,00 | 1,20K |
| 2026-06-15 | ¥1.950,00 | -1,42 % | ¥1.951,00 | ¥1.960,00 | ¥1.935,00 | 3,90K |
| 2026-06-12 | ¥1.978,00 | +1,07 % | ¥1.960,00 | ¥1.999,00 | ¥1.960,00 | 1,00K |
| 2026-06-11 | ¥1.957,00 | -4,54 % | ¥2.036,00 | ¥2.036,00 | ¥1.956,00 | 2,60K |
| 2026-06-10 | ¥2.050,00 | +2,30 % | ¥2.007,00 | ¥2.050,00 | ¥2.007,00 | 2,60K |
| 2026-06-09 | ¥2.004,00 | +0,65 % | ¥1.990,00 | ¥2.029,00 | ¥1.990,00 | 5,00K |
| 2026-06-08 | ¥1.991,00 | +1,27 % | ¥1.933,00 | ¥1.998,00 | ¥1.933,00 | 5,80K |
| 2026-06-05 | ¥1.966,00 | +2,29 % | ¥1.922,00 | ¥1.980,00 | ¥1.922,00 | 7,50K |
| 2026-06-04 | ¥1.922,00 | +2,13 % | ¥1.918,00 | ¥1.939,00 | ¥1.918,00 | 4,40K |
| 2026-06-03 | ¥1.882,00 | -2,34 % | ¥1.927,00 | ¥1.927,00 | ¥1.876,00 | 7,40K |
| 2026-06-02 | ¥1.927,00 | -2,87 % | ¥1.984,00 | ¥1.984,00 | ¥1.927,00 | 2,90K |
| 2026-06-01 | ¥1.984,00 | +0,46 % | ¥2.009,00 | ¥2.009,00 | ¥1.984,00 | 2,40K |
| 2026-05-29 | ¥1.975,00 | -0,65 % | ¥1.988,00 | ¥1.995,00 | ¥1.973,00 | 2,90K |
| 2026-05-28 | ¥1.988,00 | -0,70 % | ¥2.000,00 | ¥2.020,00 | ¥1.987,00 | 5,80K |
| 2026-05-27 | ¥2.002,00 | -0,05 % | ¥2.004,00 | ¥2.004,00 | ¥1.990,00 | 2,00K |
| 2026-05-26 | ¥2.003,00 | 0,00 % | ¥2.003,00 | ¥2.015,00 | ¥1.995,00 | 2,10K |
| 2026-05-25 | ¥2.003,00 | +1,16 % | ¥1.994,00 | ¥2.010,00 | ¥1.983,00 | 5,50K |