Liberta Co., Ltd. 4935
TSE · Japan · Consumer Non-Durables
¥223.00+50.00 (+28.90%)
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 | ¥223.00 | +28.90% | ¥172.00 | ¥223.00 | ¥172.00 | 6.98M |
| 2026-09-30 | ¥173.00 | -10.36% | ¥188.00 | ¥189.00 | ¥168.00 | 1.44M |
| 2026-09-29 | ¥193.00 | -8.96% | ¥207.00 | ¥215.00 | ¥181.00 | 3.00M |
| 2026-09-28 | ¥212.00 | +21.84% | ¥179.00 | ¥219.00 | ¥179.00 | 11.14M |
| 2026-09-25 | ¥174.00 | +20.83% | ¥142.00 | ¥182.00 | ¥142.00 | 5.28M |
| 2026-09-24 | ¥144.00 | +6.67% | ¥137.00 | ¥172.00 | ¥135.00 | 3.73M |
| 2026-09-18 | ¥135.00 | 0.00% | ¥138.00 | ¥141.00 | ¥135.00 | 535.50K |
| 2026-09-17 | ¥135.00 | -2.88% | ¥129.00 | ¥147.00 | ¥127.00 | 2.87M |
| 2026-09-16 | ¥139.00 | -26.46% | ¥139.00 | ¥139.00 | ¥139.00 | 87.90K |
| 2026-09-15 | ¥189.00 | -1.56% | ¥191.00 | ¥193.00 | ¥189.00 | 129.90K |
| 2026-09-14 | ¥192.00 | -1.03% | ¥192.00 | ¥196.00 | ¥191.00 | 141.00K |
| 2026-09-11 | ¥194.00 | -2.51% | ¥198.00 | ¥199.00 | ¥192.00 | 319.30K |
| 2026-09-10 | ¥199.00 | -0.50% | ¥200.00 | ¥202.00 | ¥198.00 | 127.00K |
| 2026-09-09 | ¥200.00 | -0.99% | ¥201.00 | ¥205.00 | ¥200.00 | 125.00K |
| 2026-09-08 | ¥202.00 | -1.94% | ¥203.00 | ¥214.00 | ¥202.00 | 196.40K |
| 2026-09-07 | ¥206.00 | 0.00% | ¥208.00 | ¥209.00 | ¥201.00 | 266.90K |
| 2026-09-04 | ¥206.00 | +7.29% | ¥200.00 | ¥206.00 | ¥198.00 | 365.40K |
| 2026-09-03 | ¥192.00 | -3.52% | ¥200.00 | ¥201.00 | ¥191.00 | 473.50K |
| 2026-09-02 | ¥199.00 | -3.40% | ¥207.00 | ¥208.00 | ¥199.00 | 300.70K |
| 2026-09-01 | ¥206.00 | -1.44% | ¥211.00 | ¥211.00 | ¥206.00 | 310.90K |
| 2026-08-31 | ¥209.00 | -0.95% | ¥212.00 | ¥215.00 | ¥208.00 | 387.40K |
| 2026-08-28 | ¥211.00 | -1.40% | ¥216.00 | ¥217.00 | ¥211.00 | 315.60K |
| 2026-08-27 | ¥214.00 | +0.94% | ¥212.00 | ¥222.00 | ¥211.00 | 398.90K |
| 2026-08-26 | ¥212.00 | -1.85% | ¥215.00 | ¥223.00 | ¥212.00 | 330.40K |
| 2026-08-25 | ¥216.00 | +2.86% | ¥210.00 | ¥220.00 | ¥210.00 | 337.10K |
| 2026-08-24 | ¥210.00 | -0.47% | ¥210.00 | ¥219.00 | ¥209.00 | 308.40K |
| 2026-08-21 | ¥211.00 | -1.86% | ¥213.00 | ¥217.00 | ¥210.00 | 345.20K |
| 2026-08-20 | ¥215.00 | -0.46% | ¥216.00 | ¥219.00 | ¥213.00 | 212.40K |
| 2026-08-19 | ¥216.00 | -1.82% | ¥216.00 | ¥219.00 | ¥214.00 | 391.80K |
| 2026-08-18 | ¥220.00 | -3.51% | ¥225.00 | ¥232.00 | ¥218.00 | 528.50K |
| 2026-08-17 | ¥228.00 | +1.79% | ¥224.00 | ¥229.00 | ¥216.00 | 553.50K |
| 2026-08-14 | ¥224.00 | 0.00% | ¥222.00 | ¥230.00 | ¥220.00 | 370.10K |
| 2026-08-13 | ¥224.00 | +4.19% | ¥217.00 | ¥224.00 | ¥215.00 | 600.70K |
| 2026-08-12 | ¥215.00 | -4.44% | ¥228.00 | ¥229.00 | ¥212.00 | 1.10M |
| 2026-08-10 | ¥225.00 | -7.79% | ¥226.00 | ¥244.00 | ¥222.00 | 1.51M |
| 2026-08-07 | ¥244.00 | +1.24% | ¥239.00 | ¥262.00 | ¥234.00 | 1.65M |
| 2026-08-06 | ¥241.00 | +1.26% | ¥244.00 | ¥246.00 | ¥237.00 | 683.10K |
| 2026-08-05 | ¥238.00 | -0.83% | ¥236.00 | ¥248.00 | ¥235.00 | 851.20K |
| 2026-08-04 | ¥240.00 | -2.44% | ¥246.00 | ¥256.00 | ¥240.00 | 836.30K |
| 2026-08-03 | ¥246.00 | +5.58% | ¥234.00 | ¥261.00 | ¥229.00 | 1.80M |
| 2026-07-31 | ¥233.00 | +1.75% | ¥235.00 | ¥249.00 | ¥231.00 | 1.58M |
| 2026-07-30 | ¥229.00 | -7.66% | ¥248.00 | ¥250.00 | ¥226.00 | 1.37M |
| 2026-07-29 | ¥248.00 | -3.88% | ¥260.00 | ¥285.00 | ¥233.00 | 2.76M |
| 2026-07-28 | ¥258.00 | -12.24% | ¥286.00 | ¥299.00 | ¥254.00 | 2.56M |
| 2026-07-27 | ¥294.00 | -5.77% | ¥304.00 | ¥319.00 | ¥286.00 | 3.08M |
| 2026-07-24 | ¥312.00 | +4.00% | ¥292.00 | ¥328.00 | ¥289.00 | 5.03M |
| 2026-07-23 | ¥300.00 | +7.91% | ¥280.00 | ¥309.00 | ¥273.00 | 2.40M |
| 2026-07-22 | ¥278.00 | -0.71% | ¥280.00 | ¥291.00 | ¥262.00 | 2.42M |
| 2026-07-21 | ¥280.00 | +8.11% | ¥270.00 | ¥304.00 | ¥266.00 | 4.32M |
| 2026-07-17 | ¥259.00 | -10.69% | ¥282.00 | ¥290.00 | ¥252.00 | 2.42M |
| 2026-07-16 | ¥290.00 | -12.39% | ¥332.00 | ¥336.00 | ¥287.00 | 2.84M |
| 2026-07-15 | ¥331.00 | -12.20% | ¥370.00 | ¥373.00 | ¥323.00 | 3.84M |
| 2026-07-14 | ¥377.00 | -8.05% | ¥386.00 | ¥408.00 | ¥367.00 | 6.78M |
| 2026-07-13 | ¥410.00 | +12.33% | ¥397.00 | ¥424.00 | ¥379.00 | 13.08M |
| 2026-07-10 | ¥365.00 | +13.35% | ¥338.00 | ¥375.00 | ¥329.00 | 12.75M |
| 2026-07-09 | ¥322.00 | -15.04% | ¥359.00 | ¥388.00 | ¥318.00 | 5.81M |
| 2026-07-08 | ¥379.00 | +22.65% | ¥295.00 | ¥379.00 | ¥278.00 | 8.72M |
| 2026-07-07 | ¥309.00 | -7.76% | ¥319.00 | ¥349.00 | ¥306.00 | 4.29M |
| 2026-07-06 | ¥335.00 | -6.94% | ¥382.00 | ¥414.00 | ¥335.00 | 9.96M |
| 2026-07-03 | ¥360.00 | +16.88% | ¥300.00 | ¥360.00 | ¥300.00 | 6.60M |
| 2026-07-02 | ¥308.00 | +23.20% | ¥247.00 | ¥329.00 | ¥246.00 | 8.24M |
| 2026-07-01 | ¥250.00 | -7.75% | ¥263.00 | ¥273.00 | ¥243.00 | 1.76M |
| 2026-06-30 | ¥271.00 | +5.45% | ¥256.00 | ¥277.00 | ¥247.00 | 2.39M |
| 2026-06-29 | ¥257.00 | +24.15% | ¥211.00 | ¥277.00 | ¥211.00 | 3.94M |
| 2026-06-26 | ¥207.00 | -3.27% | ¥212.00 | ¥216.00 | ¥207.00 | 162.60K |
| 2026-06-25 | ¥214.00 | -2.28% | ¥221.00 | ¥223.00 | ¥211.00 | 149.60K |
| 2026-06-24 | ¥219.00 | +2.82% | ¥213.00 | ¥224.00 | ¥213.00 | 171.30K |
| 2026-06-23 | ¥213.00 | -6.99% | ¥227.00 | ¥228.00 | ¥210.00 | 336.90K |
| 2026-06-22 | ¥229.00 | +0.88% | ¥235.00 | ¥243.00 | ¥225.00 | 315.90K |
| 2026-06-19 | ¥227.00 | +1.34% | ¥222.00 | ¥232.00 | ¥209.00 | 448.10K |
| 2026-06-18 | ¥224.00 | 0.00% | ¥222.00 | ¥234.00 | ¥212.00 | 494.20K |
| 2026-06-17 | ¥224.00 | +5.16% | ¥213.00 | ¥230.00 | ¥209.00 | 477.00K |
| 2026-06-16 | ¥213.00 | 0.00% | ¥214.00 | ¥217.00 | ¥203.00 | 358.60K |
| 2026-06-15 | ¥213.00 | +5.45% | ¥201.00 | ¥216.00 | ¥198.00 | 439.30K |
| 2026-06-12 | ¥202.00 | +6.88% | ¥199.00 | ¥223.00 | ¥198.00 | 1.84M |
| 2026-06-11 | ¥189.00 | -3.08% | ¥190.00 | ¥201.00 | ¥183.00 | 905.80K |
| 2026-06-10 | ¥195.00 | -5.80% | ¥208.00 | ¥209.00 | ¥193.00 | 536.60K |
| 2026-06-09 | ¥207.00 | -1.90% | ¥212.00 | ¥217.00 | ¥207.00 | 162.30K |
| 2026-06-08 | ¥211.00 | -4.09% | ¥212.00 | ¥219.00 | ¥206.00 | 331.10K |
| 2026-06-05 | ¥220.00 | +2.80% | ¥213.00 | ¥225.00 | ¥212.00 | 154.70K |
| 2026-06-04 | ¥214.00 | -4.46% | ¥224.00 | ¥224.00 | ¥212.00 | 190.10K |
| 2026-06-03 | ¥224.00 | +3.70% | ¥216.00 | ¥226.00 | ¥206.00 | 352.30K |
| 2026-06-02 | ¥216.00 | -7.30% | ¥228.00 | ¥230.00 | ¥216.00 | 307.80K |
| 2026-06-01 | ¥233.00 | +3.56% | ¥222.00 | ¥239.00 | ¥217.00 | 343.90K |
| 2026-05-29 | ¥225.00 | -2.17% | ¥232.00 | ¥234.00 | ¥224.00 | 262.20K |
| 2026-05-28 | ¥230.00 | +2.22% | ¥230.00 | ¥237.00 | ¥225.00 | 261.70K |
| 2026-05-27 | ¥225.00 | -5.06% | ¥235.00 | ¥235.00 | ¥218.00 | 584.00K |
| 2026-05-26 | ¥237.00 | -4.44% | ¥246.00 | ¥254.00 | ¥235.00 | 364.00K |
| 2026-05-25 | ¥248.00 | -3.50% | ¥261.00 | ¥261.00 | ¥242.00 | 382.70K |
| 2026-05-22 | ¥257.00 | +2.39% | ¥251.00 | ¥260.00 | ¥251.00 | 241.50K |