Living Technologies, Inc. 4445
TSE · Japan · Technology Services
¥1,791.00-7.00 (-0.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,798.00 | -0.11% | ¥1,800.00 | ¥1,800.00 | ¥1,761.00 | 6.50K |
| 2026-09-30 | ¥1,800.00 | +7.40% | ¥1,716.00 | ¥1,840.00 | ¥1,716.00 | 22.20K |
| 2026-09-29 | ¥1,676.00 | -15.74% | ¥1,789.00 | ¥1,789.00 | ¥1,676.00 | 22.00K |
| 2026-09-28 | ¥1,989.00 | +1.48% | ¥1,968.00 | ¥1,989.00 | ¥1,935.00 | 8.30K |
| 2026-09-25 | ¥1,960.00 | +0.98% | ¥1,945.00 | ¥1,960.00 | ¥1,935.00 | 4.60K |
| 2026-09-24 | ¥1,941.00 | +0.05% | ¥1,950.00 | ¥1,950.00 | ¥1,925.00 | 3.00K |
| 2026-09-18 | ¥1,940.00 | -1.77% | ¥1,965.00 | ¥1,969.00 | ¥1,940.00 | 2.30K |
| 2026-09-17 | ¥1,975.00 | +1.49% | ¥1,973.00 | ¥1,975.00 | ¥1,949.00 | 1.30K |
| 2026-09-16 | ¥1,946.00 | -1.32% | ¥1,975.00 | ¥1,975.00 | ¥1,946.00 | 2.00K |
| 2026-09-15 | ¥1,972.00 | +1.34% | ¥1,946.00 | ¥1,979.00 | ¥1,946.00 | 1.70K |
| 2026-09-14 | ¥1,946.00 | +1.25% | ¥1,925.00 | ¥1,946.00 | ¥1,925.00 | 600 |
| 2026-09-11 | ¥1,922.00 | -2.88% | ¥1,952.00 | ¥1,984.00 | ¥1,922.00 | 2.30K |
| 2026-09-10 | ¥1,979.00 | +1.18% | ¥1,970.00 | ¥1,980.00 | ¥1,949.00 | 2.20K |
| 2026-09-09 | ¥1,956.00 | -0.71% | ¥1,951.00 | ¥1,971.00 | ¥1,951.00 | 1.50K |
| 2026-09-08 | ¥1,970.00 | +0.61% | ¥1,967.00 | ¥1,989.00 | ¥1,960.00 | 4.10K |
| 2026-09-07 | ¥1,958.00 | +0.46% | ¥1,949.00 | ¥1,968.00 | ¥1,949.00 | 3.10K |
| 2026-09-04 | ¥1,949.00 | +0.57% | ¥1,954.00 | ¥1,954.00 | ¥1,914.00 | 1.90K |
| 2026-09-03 | ¥1,938.00 | +1.89% | ¥1,902.00 | ¥1,940.00 | ¥1,902.00 | 1.80K |
| 2026-09-02 | ¥1,902.00 | +0.11% | ¥1,940.00 | ¥1,940.00 | ¥1,902.00 | 3.20K |
| 2026-09-01 | ¥1,900.00 | +0.53% | ¥1,900.00 | ¥1,911.00 | ¥1,900.00 | 2.50K |
| 2026-08-31 | ¥1,890.00 | +0.53% | ¥1,852.00 | ¥1,894.00 | ¥1,852.00 | 3.00K |
| 2026-08-28 | ¥1,880.00 | +2.17% | ¥1,840.00 | ¥1,880.00 | ¥1,840.00 | 1.00K |
| 2026-08-27 | ¥1,840.00 | -1.60% | ¥1,840.00 | ¥1,840.00 | ¥1,840.00 | 200 |
| 2026-08-26 | ¥1,870.00 | +1.03% | ¥1,865.00 | ¥1,875.00 | ¥1,850.00 | 1.30K |
| 2026-08-25 | ¥1,851.00 | -0.54% | ¥1,851.00 | ¥1,851.00 | ¥1,851.00 | 1.00K |
| 2026-08-24 | ¥1,861.00 | -1.01% | ¥1,851.00 | ¥1,868.00 | ¥1,851.00 | 1.00K |
| 2026-08-21 | ¥1,880.00 | +2.06% | ¥1,834.00 | ¥1,880.00 | ¥1,834.00 | 1.00K |
| 2026-08-20 | ¥1,842.00 | -0.27% | ¥1,874.00 | ¥1,874.00 | ¥1,841.00 | 400 |
| 2026-08-19 | ¥1,847.00 | +0.33% | ¥1,840.00 | ¥1,877.00 | ¥1,840.00 | 1.20K |
| 2026-08-18 | ¥1,841.00 | +1.04% | ¥1,835.00 | ¥1,841.00 | ¥1,835.00 | 500 |
| 2026-08-17 | ¥1,822.00 | +0.05% | ¥1,821.00 | ¥1,844.00 | ¥1,821.00 | 2.70K |
| 2026-08-14 | ¥1,821.00 | -2.10% | ¥1,837.00 | ¥1,859.00 | ¥1,821.00 | 2.60K |
| 2026-08-13 | ¥1,860.00 | -0.11% | ¥1,822.00 | ¥1,860.00 | ¥1,822.00 | 900 |
| 2026-08-12 | ¥1,862.00 | -0.11% | ¥1,864.00 | ¥1,864.00 | ¥1,859.00 | 1.80K |
| 2026-08-10 | ¥1,864.00 | +0.22% | ¥1,860.00 | ¥1,864.00 | ¥1,860.00 | 1.50K |
| 2026-08-07 | ¥1,860.00 | 0.00% | ¥1,860.00 | ¥1,860.00 | ¥1,860.00 | 900 |
| 2026-08-06 | ¥1,860.00 | +0.54% | ¥1,883.00 | ¥1,885.00 | ¥1,860.00 | 800 |
| 2026-08-05 | ¥1,850.00 | -0.27% | ¥1,855.00 | ¥1,885.00 | ¥1,846.00 | 2.80K |
| 2026-08-04 | ¥1,855.00 | +2.20% | ¥1,843.00 | ¥1,869.00 | ¥1,832.00 | 3.90K |
| 2026-08-03 | ¥1,815.00 | +2.77% | ¥1,793.00 | ¥1,818.00 | ¥1,781.00 | 2.30K |
| 2026-07-31 | ¥1,766.00 | +0.23% | ¥1,765.00 | ¥1,805.00 | ¥1,765.00 | 2.00K |
| 2026-07-30 | ¥1,762.00 | +0.23% | ¥1,732.00 | ¥1,762.00 | ¥1,732.00 | 900 |
| 2026-07-29 | ¥1,758.00 | -0.11% | ¥1,760.00 | ¥1,760.00 | ¥1,701.00 | 3.00K |
| 2026-07-28 | ¥1,760.00 | +0.57% | ¥1,748.00 | ¥1,760.00 | ¥1,710.00 | 1.40K |
| 2026-07-27 | ¥1,750.00 | +4.42% | ¥1,694.00 | ¥1,750.00 | ¥1,694.00 | 3.50K |
| 2026-07-24 | ¥1,676.00 | -1.35% | ¥1,672.00 | ¥1,676.00 | ¥1,672.00 | 400 |
| 2026-07-23 | ¥1,699.00 | +2.35% | ¥1,694.00 | ¥1,699.00 | ¥1,661.00 | 1.80K |
| 2026-07-22 | ¥1,660.00 | +0.30% | ¥1,684.00 | ¥1,684.00 | ¥1,659.00 | 600 |
| 2026-07-21 | ¥1,655.00 | +1.66% | ¥1,642.00 | ¥1,695.00 | ¥1,642.00 | 4.20K |
| 2026-07-17 | ¥1,628.00 | -0.91% | ¥1,626.00 | ¥1,628.00 | ¥1,626.00 | 500 |
| 2026-07-16 | ¥1,643.00 | 0.00% | ¥1,630.00 | ¥1,643.00 | ¥1,628.00 | 900 |
| 2026-07-15 | ¥1,643.00 | 0.00% | ¥1,661.00 | ¥1,661.00 | ¥1,643.00 | 1.00K |
| 2026-07-14 | ¥1,643.00 | +1.29% | ¥1,623.00 | ¥1,643.00 | ¥1,604.00 | 2.00K |
| 2026-07-13 | ¥1,622.00 | -2.47% | ¥1,693.00 | ¥1,693.00 | ¥1,622.00 | 2.20K |
| 2026-07-10 | ¥1,663.00 | -1.71% | ¥1,692.00 | ¥1,692.00 | ¥1,662.00 | 2.30K |
| 2026-07-09 | ¥1,692.00 | +2.86% | ¥1,645.00 | ¥1,695.00 | ¥1,644.00 | 1.70K |
| 2026-07-08 | ¥1,645.00 | +1.92% | ¥1,618.00 | ¥1,645.00 | ¥1,614.00 | 4.10K |
| 2026-07-07 | ¥1,614.00 | +5.35% | ¥1,540.00 | ¥1,614.00 | ¥1,540.00 | 4.10K |
| 2026-07-06 | ¥1,532.00 | +1.12% | ¥1,528.00 | ¥1,538.00 | ¥1,528.00 | 1.60K |
| 2026-07-03 | ¥1,515.00 | +0.20% | ¥1,503.00 | ¥1,515.00 | ¥1,503.00 | 1.60K |
| 2026-07-02 | ¥1,512.00 | +0.53% | ¥1,519.00 | ¥1,522.00 | ¥1,502.00 | 1.10K |
| 2026-07-01 | ¥1,504.00 | +0.13% | ¥1,502.00 | ¥1,505.00 | ¥1,502.00 | 1.00K |
| 2026-06-30 | ¥1,502.00 | -1.51% | ¥1,523.00 | ¥1,523.00 | ¥1,502.00 | 1.60K |
| 2026-06-29 | ¥1,525.00 | +1.94% | ¥1,510.00 | ¥1,525.00 | ¥1,500.00 | 1.60K |
| 2026-06-26 | ¥1,496.00 | 0.00% | ¥1,526.00 | ¥1,526.00 | ¥1,496.00 | 500 |
| 2026-06-25 | ¥1,496.00 | -0.33% | ¥1,500.00 | ¥1,528.00 | ¥1,496.00 | 1.70K |
| 2026-06-24 | ¥1,501.00 | -1.70% | ¥1,510.00 | ¥1,510.00 | ¥1,501.00 | 700 |
| 2026-06-23 | ¥1,527.00 | +1.46% | ¥1,502.00 | ¥1,528.00 | ¥1,502.00 | 1.30K |
| 2026-06-22 | ¥1,505.00 | -0.99% | ¥1,526.00 | ¥1,526.00 | ¥1,505.00 | 700 |
| 2026-06-19 | ¥1,520.00 | +0.66% | ¥1,519.00 | ¥1,520.00 | ¥1,506.00 | 2.50K |
| 2026-06-18 | ¥1,510.00 | -0.26% | ¥1,527.00 | ¥1,528.00 | ¥1,510.00 | 1.50K |
| 2026-06-17 | ¥1,514.00 | +0.13% | ¥1,513.00 | ¥1,516.00 | ¥1,513.00 | 1.90K |
| 2026-06-16 | ¥1,512.00 | 0.00% | ¥1,513.00 | ¥1,534.00 | ¥1,512.00 | 1.90K |
| 2026-06-15 | ¥1,512.00 | -1.69% | ¥1,530.00 | ¥1,530.00 | ¥1,511.00 | 2.10K |
| 2026-06-12 | ¥1,538.00 | -0.06% | ¥1,539.00 | ¥1,539.00 | ¥1,518.00 | 600 |
| 2026-06-11 | ¥1,539.00 | +1.45% | ¥1,540.00 | ¥1,540.00 | ¥1,520.00 | 1.60K |
| 2026-06-10 | ¥1,517.00 | +0.40% | ¥1,519.00 | ¥1,519.00 | ¥1,511.00 | 1.50K |
| 2026-06-09 | ¥1,511.00 | -1.69% | ¥1,528.00 | ¥1,532.00 | ¥1,511.00 | 3.20K |
| 2026-06-08 | ¥1,537.00 | +1.72% | ¥1,506.00 | ¥1,537.00 | ¥1,506.00 | 1.70K |
| 2026-06-05 | ¥1,511.00 | -2.14% | ¥1,520.00 | ¥1,545.00 | ¥1,508.00 | 1.40K |
| 2026-06-04 | ¥1,544.00 | +2.52% | ¥1,506.00 | ¥1,544.00 | ¥1,506.00 | 2.00K |
| 2026-06-03 | ¥1,506.00 | -1.57% | ¥1,521.00 | ¥1,545.00 | ¥1,505.00 | 2.60K |
| 2026-06-02 | ¥1,530.00 | +1.73% | ¥1,515.00 | ¥1,530.00 | ¥1,510.00 | 2.10K |
| 2026-06-01 | ¥1,504.00 | -0.27% | ¥1,510.00 | ¥1,524.00 | ¥1,504.00 | 1.00K |
| 2026-05-29 | ¥1,508.00 | -0.20% | ¥1,503.00 | ¥1,519.00 | ¥1,490.00 | 2.20K |
| 2026-05-28 | ¥1,511.00 | +0.27% | ¥1,510.00 | ¥1,511.00 | ¥1,510.00 | 400 |
| 2026-05-27 | ¥1,507.00 | +0.40% | ¥1,502.00 | ¥1,535.00 | ¥1,502.00 | 1.70K |
| 2026-05-26 | ¥1,501.00 | -2.66% | ¥1,528.00 | ¥1,542.00 | ¥1,501.00 | 2.20K |
| 2026-05-25 | ¥1,542.00 | +2.59% | ¥1,501.00 | ¥1,550.00 | ¥1,501.00 | 3.80K |
| 2026-05-22 | ¥1,503.00 | +0.47% | ¥1,491.00 | ¥1,505.00 | ¥1,488.00 | 1.30K |