LOIVE Co.,Ltd.(352A) Historical

52 Week High May 16, 2025

1,599 JPY

52 Week Low Apr 13, 2026

475 JPY

Yearly High Jan 6, 2026

1,199 JPY

Yearly Low Apr 13, 2026

475 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	515	525	506	514	+3	+0.59%	7,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	540	540	509	511	-28	-5.19%	32,400
Apr 27, 2026	534	545	524	539	-4	-0.74%	17,300
Apr 24, 2026	540	548	534	543	-2	-0.37%	16,000
Apr 23, 2026	558	560	544	545	-13	-2.33%	20,800
Apr 22, 2026	555	570	544	558	+8	+1.45%	30,100
Apr 21, 2026	545	562	526	550	+14	+2.61%	47,200
Apr 20, 2026	526	548	525	536	+10	+1.90%	38,500
Apr 17, 2026	510	536	506	526	+16	+3.14%	30,300
Apr 16, 2026	509	525	500	510	-7	-1.35%	59,000
Apr 15, 2026	502	522	481	517	+18	+3.61%	65,500
Apr 14, 2026	484	530	484	499	+22	+4.61%	145,000
Apr 13, 2026	499	503	475	477	-12	-2.45%	38,300
Apr 10, 2026	518	518	487	489	-30	-5.78%	73,300
Apr 9, 2026	534	535	516	519	-8	-1.52%	25,500
Apr 8, 2026	532	544	526	527	+6	+1.15%	28,400
Apr 7, 2026	550	553	518	521	-19	-3.52%	80,100
Apr 6, 2026	599	600	540	540	-58	-9.70%	42,300
Apr 3, 2026	591	604	578	598	+8	+1.36%	12,200
Apr 2, 2026	587	606	581	590	+3	+0.51%	25,300
Apr 1, 2026	575	589	575	587	+12	+2.09%	10,400