Livesense Inc. 6054
TSE · Japan · Technology Services
¥110.000.00 (0.00%)
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 | ¥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 |