kabutan

LOIVE Co.,Ltd.(352A) Historical

352A
TSE Growth
LOIVE Co.,Ltd.
688
JPY
-10
(-1.43%)
Mar 13, 3:30 pm JST
4.31
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 16, 2025
1,599 JPY
52 Week Low Feb 17, 2026
610 JPY
Yearly High May 16, 2025
1,599 JPY
Yearly Low Feb 17, 2026
610 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 723 723 688 688 -10 -1.43% 15,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 707 707 677 698 +11 +1.60% 9,000
Mar 11, 2026 715 720 685 687 -3 -0.43% 24,600
Mar 10, 2026 705 710 683 690 -8 -1.15% 28,000
Mar 9, 2026 710 713 689 698 -37 -5.03% 20,100
Mar 6, 2026 753 768 735 735 -24 -3.16% 17,700
Mar 5, 2026 787 797 751 759 +17 +2.29% 30,300
Mar 4, 2026 740 780 677 742 +2 +0.27% 92,200
Mar 3, 2026 766 767 731 740 -26 -3.39% 28,700
Mar 2, 2026 773 777 766 766 -18 -2.30% 7,300
Feb 27, 2026 767 798 767 784 +14 +1.82% 12,000
Feb 26, 2026 787 799 767 770 -16 -2.04% 15,600
Feb 25, 2026 805 829 756 786 -30 -3.68% 21,600
Feb 24, 2026 811 844 808 816 +5 +0.62% 38,500
Feb 20, 2026 816 840 801 811 +9 +1.12% 48,100
Feb 19, 2026 791 842 791 802 +9 +1.13% 317,400
Feb 18, 2026 761 806 732 793 +33 +4.34% 552,100
Feb 17, 2026 621 856 610 760 +54 +7.65% 635,300
Feb 16, 2026 706 706 706 706 -300 -29.82% 15,800
Feb 13, 2026 1,029 1,036 992 1,006 -21 -2.04% 35,300
Feb 12, 2026 1,020 1,056 1,013 1,027 +25 +2.50% 28,500