LOIVE Co.,Ltd.(352A) Historical

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 5, 2025	903	907	882	893	+4	+0.45%	31,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov 13, 2025	988	994	976	985	-2	-0.20%	21,100
Nov 12, 2025	1,005	1,020	985	987	-7	-0.70%	35,300
Nov 11, 2025	1,013	1,024	992	994	-4	-0.40%	38,300
Nov 10, 2025	990	1,002	978	998	+15	+1.53%	28,100
Nov 7, 2025	984	1,005	971	983	0	0.00%	31,000
Nov 6, 2025	974	993	972	983	+18	+1.87%	13,200