Lovable Marketing Group, Inc. 9254
TSE · Japan · Commercial Services
¥1,034.00-25.00 (-2.36%)
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 | ¥1,034.00 | -2.36% | ¥1,053.00 | ¥1,053.00 | ¥1,030.00 | 4.90K |
| 2026-10-01 | ¥1,059.00 | -2.31% | ¥1,083.00 | ¥1,086.00 | ¥1,026.00 | 2.40K |
| 2026-09-30 | ¥1,084.00 | +0.37% | ¥1,080.00 | ¥1,086.00 | ¥1,080.00 | 12.10K |
| 2026-09-29 | ¥1,080.00 | -0.55% | ¥1,085.00 | ¥1,085.00 | ¥1,065.00 | 1.30K |
| 2026-09-28 | ¥1,086.00 | 0.00% | ¥1,086.00 | ¥1,086.00 | ¥1,085.00 | 700 |
| 2026-09-25 | ¥1,086.00 | -0.09% | ¥1,086.00 | ¥1,088.00 | ¥1,086.00 | 600 |
| 2026-09-24 | ¥1,087.00 | 0.00% | ¥1,087.00 | ¥1,091.00 | ¥1,085.00 | 800 |
| 2026-09-18 | ¥1,087.00 | 0.00% | ¥1,093.00 | ¥1,093.00 | ¥1,087.00 | 800 |
| 2026-09-17 | ¥1,087.00 | -0.91% | ¥1,096.00 | ¥1,096.00 | ¥1,087.00 | 3.10K |
| 2026-09-16 | ¥1,097.00 | -0.36% | ¥1,100.00 | ¥1,101.00 | ¥1,096.00 | 1.60K |
| 2026-09-15 | ¥1,101.00 | -0.18% | ¥1,103.00 | ¥1,103.00 | ¥1,100.00 | 600 |
| 2026-09-14 | ¥1,103.00 | +0.27% | ¥1,100.00 | ¥1,103.00 | ¥1,100.00 | 1.20K |
| 2026-09-11 | ¥1,100.00 | -0.36% | ¥1,100.00 | ¥1,100.00 | ¥1,100.00 | 400 |
| 2026-09-10 | ¥1,104.00 | 0.00% | ¥1,104.00 | ¥1,104.00 | ¥1,104.00 | 0 |
| 2026-09-09 | ¥1,104.00 | -0.72% | ¥1,106.00 | ¥1,110.00 | ¥1,104.00 | 600 |
| 2026-09-08 | ¥1,112.00 | +0.82% | ¥1,104.00 | ¥1,112.00 | ¥1,104.00 | 400 |
| 2026-09-07 | ¥1,103.00 | 0.00% | ¥1,104.00 | ¥1,104.00 | ¥1,103.00 | 700 |
| 2026-09-04 | ¥1,103.00 | -0.27% | ¥1,103.00 | ¥1,103.00 | ¥1,103.00 | 200 |
| 2026-09-03 | ¥1,106.00 | +0.27% | ¥1,103.00 | ¥1,107.00 | ¥1,103.00 | 2.10K |
| 2026-09-02 | ¥1,103.00 | -0.81% | ¥1,110.00 | ¥1,110.00 | ¥1,103.00 | 1.00K |
| 2026-09-01 | ¥1,112.00 | -0.45% | ¥1,116.00 | ¥1,117.00 | ¥1,112.00 | 9.10K |
| 2026-08-31 | ¥1,117.00 | +0.81% | ¥1,133.00 | ¥1,133.00 | ¥1,112.00 | 4.50K |
| 2026-08-28 | ¥1,108.00 | -0.63% | ¥1,111.00 | ¥1,113.00 | ¥1,108.00 | 500 |
| 2026-08-27 | ¥1,115.00 | -0.09% | ¥1,124.00 | ¥1,124.00 | ¥1,115.00 | 400 |
| 2026-08-26 | ¥1,116.00 | -0.18% | ¥1,124.00 | ¥1,124.00 | ¥1,116.00 | 400 |
| 2026-08-25 | ¥1,118.00 | -0.18% | ¥1,120.00 | ¥1,120.00 | ¥1,118.00 | 600 |
| 2026-08-24 | ¥1,120.00 | +1.08% | ¥1,111.00 | ¥1,120.00 | ¥1,111.00 | 200 |
| 2026-08-21 | ¥1,108.00 | -2.89% | ¥1,127.00 | ¥1,127.00 | ¥1,100.00 | 1.80K |
| 2026-08-20 | ¥1,141.00 | +1.88% | ¥1,141.00 | ¥1,141.00 | ¥1,141.00 | 200 |
| 2026-08-19 | ¥1,120.00 | -2.01% | ¥1,130.00 | ¥1,130.00 | ¥1,120.00 | 200 |
| 2026-08-18 | ¥1,143.00 | +3.63% | ¥1,103.00 | ¥1,143.00 | ¥1,103.00 | 1.60K |
| 2026-08-17 | ¥1,103.00 | -5.81% | ¥1,141.00 | ¥1,141.00 | ¥1,085.00 | 7.40K |
| 2026-08-14 | ¥1,171.00 | +0.26% | ¥1,172.00 | ¥1,178.00 | ¥1,155.00 | 2.60K |
| 2026-08-13 | ¥1,168.00 | +0.17% | ¥1,151.00 | ¥1,168.00 | ¥1,151.00 | 800 |
| 2026-08-12 | ¥1,166.00 | +0.52% | ¥1,165.00 | ¥1,166.00 | ¥1,164.00 | 300 |
| 2026-08-10 | ¥1,160.00 | +1.05% | ¥1,142.00 | ¥1,160.00 | ¥1,142.00 | 800 |
| 2026-08-07 | ¥1,148.00 | -0.17% | ¥1,133.00 | ¥1,148.00 | ¥1,133.00 | 300 |
| 2026-08-06 | ¥1,150.00 | +0.79% | ¥1,129.00 | ¥1,150.00 | ¥1,129.00 | 600 |
| 2026-08-05 | ¥1,141.00 | -1.13% | ¥1,130.00 | ¥1,149.00 | ¥1,130.00 | 500 |
| 2026-08-04 | ¥1,154.00 | +1.23% | ¥1,154.00 | ¥1,154.00 | ¥1,154.00 | 100 |
| 2026-08-03 | ¥1,140.00 | -0.87% | ¥1,136.00 | ¥1,140.00 | ¥1,133.00 | 600 |
| 2026-07-31 | ¥1,150.00 | -0.61% | ¥1,150.00 | ¥1,150.00 | ¥1,150.00 | 400 |
| 2026-07-30 | ¥1,157.00 | -0.09% | ¥1,130.00 | ¥1,157.00 | ¥1,130.00 | 700 |
| 2026-07-29 | ¥1,158.00 | +2.03% | ¥1,158.00 | ¥1,158.00 | ¥1,158.00 | 700 |
| 2026-07-28 | ¥1,135.00 | -0.44% | ¥1,140.00 | ¥1,140.00 | ¥1,130.00 | 400 |
| 2026-07-27 | ¥1,140.00 | -0.87% | ¥1,150.00 | ¥1,150.00 | ¥1,135.00 | 1.10K |
| 2026-07-24 | ¥1,150.00 | +0.17% | ¥1,150.00 | ¥1,150.00 | ¥1,150.00 | 300 |
| 2026-07-23 | ¥1,148.00 | 0.00% | ¥1,150.00 | ¥1,150.00 | ¥1,148.00 | 800 |
| 2026-07-22 | ¥1,148.00 | -0.61% | ¥1,146.00 | ¥1,148.00 | ¥1,146.00 | 500 |
| 2026-07-21 | ¥1,155.00 | -0.77% | ¥1,161.00 | ¥1,161.00 | ¥1,145.00 | 900 |
| 2026-07-17 | ¥1,164.00 | +0.78% | ¥1,155.00 | ¥1,164.00 | ¥1,149.00 | 700 |
| 2026-07-16 | ¥1,155.00 | -0.60% | ¥1,162.00 | ¥1,162.00 | ¥1,152.00 | 300 |
| 2026-07-15 | ¥1,162.00 | +1.04% | ¥1,150.00 | ¥1,162.00 | ¥1,149.00 | 400 |
| 2026-07-14 | ¥1,150.00 | 0.00% | ¥1,150.00 | ¥1,151.00 | ¥1,141.00 | 1.20K |
| 2026-07-13 | ¥1,150.00 | +0.61% | ¥1,145.00 | ¥1,150.00 | ¥1,145.00 | 200 |
| 2026-07-10 | ¥1,143.00 | -0.17% | ¥1,143.00 | ¥1,143.00 | ¥1,143.00 | 400 |
| 2026-07-09 | ¥1,145.00 | 0.00% | ¥1,146.00 | ¥1,149.00 | ¥1,145.00 | 700 |
| 2026-07-08 | ¥1,145.00 | -0.43% | ¥1,145.00 | ¥1,145.00 | ¥1,145.00 | 100 |
| 2026-07-07 | ¥1,150.00 | +0.09% | ¥1,149.00 | ¥1,150.00 | ¥1,145.00 | 9.10K |
| 2026-07-06 | ¥1,149.00 | -1.37% | ¥1,158.00 | ¥1,158.00 | ¥1,141.00 | 700 |
| 2026-07-03 | ¥1,165.00 | +2.19% | ¥1,140.00 | ¥1,165.00 | ¥1,140.00 | 4.10K |
| 2026-07-02 | ¥1,140.00 | +0.44% | ¥1,133.00 | ¥1,140.00 | ¥1,133.00 | 500 |
| 2026-07-01 | ¥1,135.00 | +0.71% | ¥1,128.00 | ¥1,135.00 | ¥1,128.00 | 800 |
| 2026-06-30 | ¥1,127.00 | 0.00% | ¥1,127.00 | ¥1,127.00 | ¥1,125.00 | 600 |
| 2026-06-29 | ¥1,127.00 | +1.44% | ¥1,111.00 | ¥1,127.00 | ¥1,111.00 | 600 |
| 2026-06-26 | ¥1,111.00 | 0.00% | ¥1,111.00 | ¥1,111.00 | ¥1,111.00 | 0 |
| 2026-06-25 | ¥1,111.00 | +0.82% | ¥1,102.00 | ¥1,114.00 | ¥1,102.00 | 500 |
| 2026-06-24 | ¥1,102.00 | -0.81% | ¥1,102.00 | ¥1,114.00 | ¥1,102.00 | 400 |
| 2026-06-23 | ¥1,111.00 | +0.09% | ¥1,111.00 | ¥1,111.00 | ¥1,111.00 | 100 |
| 2026-06-22 | ¥1,110.00 | -0.63% | ¥1,117.00 | ¥1,117.00 | ¥1,110.00 | 700 |
| 2026-06-19 | ¥1,117.00 | -0.71% | ¥1,118.00 | ¥1,118.00 | ¥1,117.00 | 500 |
| 2026-06-18 | ¥1,125.00 | -0.97% | ¥1,128.00 | ¥1,141.00 | ¥1,115.00 | 1.00K |
| 2026-06-17 | ¥1,136.00 | +1.97% | ¥1,108.00 | ¥1,136.00 | ¥1,108.00 | 1.10K |
| 2026-06-16 | ¥1,114.00 | -1.59% | ¥1,114.00 | ¥1,132.00 | ¥1,111.00 | 800 |
| 2026-06-15 | ¥1,132.00 | +0.89% | ¥1,110.00 | ¥1,132.00 | ¥1,110.00 | 2.90K |
| 2026-06-12 | ¥1,122.00 | +0.18% | ¥1,115.00 | ¥1,122.00 | ¥1,111.00 | 600 |
| 2026-06-11 | ¥1,120.00 | +0.72% | ¥1,110.00 | ¥1,120.00 | ¥1,110.00 | 200 |
| 2026-06-10 | ¥1,112.00 | -3.81% | ¥1,123.00 | ¥1,123.00 | ¥1,112.00 | 1.80K |
| 2026-06-09 | ¥1,156.00 | +2.39% | ¥1,145.00 | ¥1,156.00 | ¥1,145.00 | 500 |
| 2026-06-08 | ¥1,129.00 | +1.26% | ¥1,115.00 | ¥1,129.00 | ¥1,115.00 | 500 |
| 2026-06-05 | ¥1,115.00 | -0.45% | ¥1,125.00 | ¥1,130.00 | ¥1,115.00 | 500 |
| 2026-06-04 | ¥1,120.00 | -0.80% | ¥1,125.00 | ¥1,134.00 | ¥1,114.00 | 1.30K |
| 2026-06-03 | ¥1,129.00 | +0.18% | ¥1,122.00 | ¥1,130.00 | ¥1,115.00 | 2.20K |
| 2026-06-02 | ¥1,127.00 | -1.40% | ¥1,126.00 | ¥1,127.00 | ¥1,124.00 | 500 |
| 2026-06-01 | ¥1,143.00 | +0.44% | ¥1,138.00 | ¥1,143.00 | ¥1,125.00 | 1.90K |
| 2026-05-29 | ¥1,138.00 | 0.00% | ¥1,140.00 | ¥1,140.00 | ¥1,134.00 | 500 |
| 2026-05-28 | ¥1,138.00 | +0.62% | ¥1,129.00 | ¥1,138.00 | ¥1,129.00 | 300 |
| 2026-05-27 | ¥1,131.00 | -0.62% | ¥1,134.00 | ¥1,134.00 | ¥1,131.00 | 900 |
| 2026-05-26 | ¥1,138.00 | +0.09% | ¥1,137.00 | ¥1,145.00 | ¥1,137.00 | 600 |
| 2026-05-25 | ¥1,137.00 | -0.35% | ¥1,148.00 | ¥1,148.00 | ¥1,137.00 | 1.70K |