kabutan

LOIVE Co.,Ltd.(352A) Historical

352A
TSE Growth
LOIVE Co.,Ltd.
909
JPY
+19
(+2.13%)
Dec 15, 3:30 pm JST
5.86
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 16, 2025
1,599 JPY
52 Week Low Nov 25, 2025
840 JPY
Yearly High May 16, 2025
1,599 JPY
Yearly Low Nov 25, 2025
840 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 884 909 883 909 +19 +2.13% 19,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 898 909 888 890 +7 +0.79% 18,200
Dec 11, 2025 897 897 874 883 +1 +0.11% 245,800
Dec 10, 2025 885 899 875 882 -3 -0.34% 29,900
Dec 9, 2025 895 905 884 885 -8 -0.90% 24,600
Dec 8, 2025 901 909 884 893 +2 +0.22% 29,400
Dec 5, 2025 903 907 882 891 +2 +0.22% 37,400
Dec 4, 2025 886 903 886 889 +3 +0.34% 14,800
Dec 3, 2025 915 915 885 886 -29 -3.17% 34,700
Dec 2, 2025 885 920 875 915 +30 +3.39% 88,200
Dec 1, 2025 888 901 874 885 -1 -0.11% 58,800
Nov 28, 2025 887 899 874 886 -3 -0.34% 83,600
Nov 27, 2025 900 908 885 889 -6 -0.67% 26,900
Nov 26, 2025 867 906 867 895 +28 +3.23% 47,600
Nov 25, 2025 864 900 840 867 -12 -1.37% 155,600
Nov 21, 2025 850 886 847 879 +24 +2.81% 112,300
Nov 20, 2025 910 914 855 855 -50 -5.52% 137,100
Nov 19, 2025 913 928 900 905 -13 -1.42% 59,900
Nov 18, 2025 913 930 880 918 -10 -1.08% 173,400
Nov 17, 2025 1,020 1,045 903 928 -42 -4.33% 445,400
Nov 14, 2025 975 1,006 969 970 -15 -1.52% 57,700