LOIVE Co., Ltd. 352A
TSE · Japan · Transportation
¥532.00-4.00 (-0.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥532.00 | -0.75% | ¥533.00 | ¥536.00 | ¥528.00 | 4.20K |
| 2026-10-01 | ¥536.00 | +0.19% | ¥545.00 | ¥545.00 | ¥526.00 | 3.10K |
| 2026-09-30 | ¥535.00 | 0.00% | ¥529.00 | ¥542.00 | ¥529.00 | 1.30K |
| 2026-09-29 | ¥535.00 | +0.94% | ¥530.00 | ¥538.00 | ¥527.00 | 1.80K |
| 2026-09-28 | ¥530.00 | -0.75% | ¥544.00 | ¥544.00 | ¥530.00 | 5.80K |
| 2026-09-25 | ¥534.00 | -1.66% | ¥529.00 | ¥537.00 | ¥529.00 | 4.10K |
| 2026-09-24 | ¥543.00 | +0.37% | ¥536.00 | ¥546.00 | ¥536.00 | 3.60K |
| 2026-09-18 | ¥541.00 | +1.31% | ¥524.00 | ¥553.00 | ¥524.00 | 7.30K |
| 2026-09-17 | ¥534.00 | -0.37% | ¥535.00 | ¥541.00 | ¥534.00 | 1.20K |
| 2026-09-16 | ¥536.00 | -1.47% | ¥534.00 | ¥543.00 | ¥534.00 | 4.80K |
| 2026-09-15 | ¥544.00 | 0.00% | ¥540.00 | ¥544.00 | ¥534.00 | 500 |
| 2026-09-14 | ¥544.00 | +0.93% | ¥530.00 | ¥545.00 | ¥528.00 | 3.50K |
| 2026-09-11 | ¥539.00 | +0.75% | ¥535.00 | ¥550.00 | ¥535.00 | 3.80K |
| 2026-09-10 | ¥535.00 | +0.75% | ¥529.00 | ¥535.00 | ¥524.00 | 10.70K |
| 2026-09-09 | ¥531.00 | -1.48% | ¥532.00 | ¥542.00 | ¥531.00 | 3.10K |
| 2026-09-08 | ¥539.00 | +0.37% | ¥537.00 | ¥546.00 | ¥532.00 | 3.80K |
| 2026-09-07 | ¥537.00 | -1.10% | ¥552.00 | ¥552.00 | ¥537.00 | 4.30K |
| 2026-09-04 | ¥543.00 | +0.18% | ¥537.00 | ¥543.00 | ¥536.00 | 3.00K |
| 2026-09-03 | ¥542.00 | +1.12% | ¥536.00 | ¥544.00 | ¥536.00 | 4.70K |
| 2026-09-02 | ¥536.00 | 0.00% | ¥536.00 | ¥544.00 | ¥534.00 | 1.20K |
| 2026-09-01 | ¥536.00 | -1.47% | ¥544.00 | ¥545.00 | ¥536.00 | 2.00K |
| 2026-08-31 | ¥544.00 | +0.93% | ¥539.00 | ¥545.00 | ¥539.00 | 1.70K |
| 2026-08-28 | ¥539.00 | -1.82% | ¥539.00 | ¥547.00 | ¥539.00 | 3.10K |
| 2026-08-27 | ¥549.00 | +1.48% | ¥542.00 | ¥550.00 | ¥528.00 | 3.10K |
| 2026-08-26 | ¥541.00 | +0.93% | ¥546.00 | ¥549.00 | ¥537.00 | 2.60K |
| 2026-08-25 | ¥536.00 | -1.47% | ¥544.00 | ¥550.00 | ¥534.00 | 14.60K |
| 2026-08-24 | ¥544.00 | +0.93% | ¥539.00 | ¥550.00 | ¥535.00 | 4.50K |
| 2026-08-21 | ¥539.00 | -2.18% | ¥545.00 | ¥545.00 | ¥536.00 | 4.00K |
| 2026-08-20 | ¥551.00 | -0.54% | ¥554.00 | ¥557.00 | ¥546.00 | 3.40K |
| 2026-08-19 | ¥554.00 | +1.47% | ¥550.00 | ¥555.00 | ¥545.00 | 7.00K |
| 2026-08-18 | ¥546.00 | -0.91% | ¥551.00 | ¥557.00 | ¥546.00 | 3.50K |
| 2026-08-17 | ¥551.00 | +1.66% | ¥542.00 | ¥560.00 | ¥542.00 | 5.20K |
| 2026-08-14 | ¥542.00 | +0.37% | ¥540.00 | ¥560.00 | ¥540.00 | 10.10K |
| 2026-08-13 | ¥540.00 | -3.40% | ¥559.00 | ¥559.00 | ¥538.00 | 7.70K |
| 2026-08-12 | ¥559.00 | +4.88% | ¥527.00 | ¥560.00 | ¥527.00 | 8.60K |
| 2026-08-10 | ¥533.00 | +3.29% | ¥546.00 | ¥557.00 | ¥518.00 | 14.80K |
| 2026-08-07 | ¥516.00 | -0.19% | ¥517.00 | ¥538.00 | ¥511.00 | 12.20K |
| 2026-08-06 | ¥517.00 | -3.18% | ¥524.00 | ¥534.00 | ¥507.00 | 5.30K |
| 2026-08-05 | ¥534.00 | +3.89% | ¥544.00 | ¥580.00 | ¥517.00 | 28.30K |
| 2026-08-04 | ¥514.00 | +3.42% | ¥490.00 | ¥576.00 | ¥477.00 | 62.80K |
| 2026-08-03 | ¥497.00 | -4.42% | ¥500.00 | ¥503.00 | ¥493.00 | 116.90K |
| 2026-07-31 | ¥520.00 | +1.96% | ¥503.00 | ¥525.00 | ¥503.00 | 1.30K |
| 2026-07-30 | ¥510.00 | +3.66% | ¥484.00 | ¥529.00 | ¥484.00 | 13.90K |
| 2026-07-29 | ¥492.00 | +4.46% | ¥478.00 | ¥497.00 | ¥478.00 | 4.70K |
| 2026-07-28 | ¥471.00 | -2.48% | ¥488.00 | ¥488.00 | ¥468.00 | 3.20K |
| 2026-07-27 | ¥483.00 | -1.02% | ¥481.00 | ¥486.00 | ¥478.00 | 2.10K |
| 2026-07-24 | ¥488.00 | 0.00% | ¥488.00 | ¥494.00 | ¥488.00 | 600 |
| 2026-07-23 | ¥488.00 | +1.04% | ¥480.00 | ¥492.00 | ¥480.00 | 2.30K |
| 2026-07-22 | ¥483.00 | +1.68% | ¥475.00 | ¥483.00 | ¥475.00 | 1.40K |
| 2026-07-21 | ¥475.00 | -4.62% | ¥498.00 | ¥509.00 | ¥463.00 | 25.80K |
| 2026-07-17 | ¥498.00 | -6.39% | ¥523.00 | ¥525.00 | ¥495.00 | 21.70K |
| 2026-07-16 | ¥532.00 | +2.70% | ¥514.00 | ¥535.00 | ¥514.00 | 6.30K |
| 2026-07-15 | ¥518.00 | -0.58% | ¥518.00 | ¥522.00 | ¥514.00 | 2.50K |
| 2026-07-14 | ¥521.00 | +0.58% | ¥508.00 | ¥530.00 | ¥508.00 | 6.70K |
| 2026-07-13 | ¥518.00 | +3.19% | ¥500.00 | ¥518.00 | ¥500.00 | 3.40K |
| 2026-07-10 | ¥502.00 | -1.18% | ¥507.00 | ¥514.00 | ¥501.00 | 5.30K |
| 2026-07-09 | ¥508.00 | -1.93% | ¥518.00 | ¥518.00 | ¥508.00 | 3.50K |
| 2026-07-08 | ¥518.00 | 0.00% | ¥508.00 | ¥523.00 | ¥508.00 | 2.60K |
| 2026-07-07 | ¥518.00 | -0.38% | ¥520.00 | ¥525.00 | ¥509.00 | 3.70K |
| 2026-07-06 | ¥520.00 | +2.97% | ¥491.00 | ¥528.00 | ¥491.00 | 13.00K |
| 2026-07-03 | ¥505.00 | -0.20% | ¥506.00 | ¥521.00 | ¥490.00 | 7.70K |
| 2026-07-02 | ¥506.00 | +1.40% | ¥491.00 | ¥535.00 | ¥491.00 | 12.20K |
| 2026-07-01 | ¥499.00 | -1.19% | ¥525.00 | ¥525.00 | ¥487.00 | 5.90K |
| 2026-06-30 | ¥505.00 | +6.99% | ¥472.00 | ¥535.00 | ¥472.00 | 36.90K |
| 2026-06-29 | ¥472.00 | +6.79% | ¥442.00 | ¥472.00 | ¥431.00 | 7.00K |
| 2026-06-26 | ¥442.00 | -2.64% | ¥455.00 | ¥455.00 | ¥441.00 | 1.70K |
| 2026-06-25 | ¥454.00 | +2.25% | ¥444.00 | ¥454.00 | ¥435.00 | 4.10K |
| 2026-06-24 | ¥444.00 | -0.45% | ¥441.00 | ¥452.00 | ¥430.00 | 17.90K |
| 2026-06-23 | ¥446.00 | -6.30% | ¥476.00 | ¥479.00 | ¥434.00 | 18.60K |
| 2026-06-22 | ¥476.00 | -1.45% | ¥475.00 | ¥483.00 | ¥467.00 | 7.60K |
| 2026-06-19 | ¥483.00 | -0.21% | ¥476.00 | ¥489.00 | ¥470.00 | 8.70K |
| 2026-06-18 | ¥484.00 | -2.02% | ¥498.00 | ¥498.00 | ¥472.00 | 5.50K |
| 2026-06-17 | ¥494.00 | +4.00% | ¥482.00 | ¥499.00 | ¥481.00 | 4.00K |
| 2026-06-16 | ¥475.00 | 0.00% | ¥473.00 | ¥481.00 | ¥472.00 | 5.20K |
| 2026-06-15 | ¥475.00 | -2.66% | ¥490.00 | ¥490.00 | ¥471.00 | 10.30K |
| 2026-06-12 | ¥488.00 | +0.83% | ¥477.00 | ¥492.00 | ¥472.00 | 5.70K |
| 2026-06-11 | ¥484.00 | -0.21% | ¥477.00 | ¥484.00 | ¥471.00 | 3.10K |
| 2026-06-10 | ¥485.00 | -1.22% | ¥491.00 | ¥491.00 | ¥472.00 | 8.70K |
| 2026-06-09 | ¥491.00 | -1.60% | ¥514.00 | ¥514.00 | ¥480.00 | 16.30K |
| 2026-06-08 | ¥499.00 | +0.20% | ¥498.00 | ¥507.00 | ¥486.00 | 6.20K |
| 2026-06-05 | ¥498.00 | -1.19% | ¥500.00 | ¥514.00 | ¥490.00 | 18.80K |
| 2026-06-04 | ¥504.00 | +4.13% | ¥492.00 | ¥511.00 | ¥488.00 | 20.20K |
| 2026-06-03 | ¥484.00 | +0.62% | ¥483.00 | ¥494.00 | ¥479.00 | 18.70K |
| 2026-06-02 | ¥481.00 | -2.04% | ¥490.00 | ¥491.00 | ¥474.00 | 11.20K |
| 2026-06-01 | ¥491.00 | -0.41% | ¥485.00 | ¥492.00 | ¥481.00 | 6.30K |
| 2026-05-29 | ¥493.00 | +4.23% | ¥478.00 | ¥495.00 | ¥478.00 | 13.50K |
| 2026-05-28 | ¥473.00 | -1.66% | ¥482.00 | ¥487.00 | ¥471.00 | 12.90K |
| 2026-05-27 | ¥481.00 | 0.00% | ¥480.00 | ¥486.00 | ¥475.00 | 13.50K |
| 2026-05-26 | ¥481.00 | +3.22% | ¥466.00 | ¥483.00 | ¥462.00 | 16.40K |
| 2026-05-25 | ¥466.00 | -2.71% | ¥482.00 | ¥488.00 | ¥460.00 | 24.40K |