Livero Inc. 9245
TSE · Japan · Commercial Services
¥2,038.00-22.00 (-1.07%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,039.00 | -1.02% | ¥2,049.00 | ¥2,055.00 | ¥2,039.00 | 3.00K |
| 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 |