kabutan

LOIVE Co.,Ltd.(352A) Historical

352A
TSE Growth
LOIVE Co.,Ltd.
893
JPY
+4
(+0.45%)
Dec 5, 2:47 pm JST
5.77
USD
Dec 5, 12:47 am EST
Result
PTS
outside of trading hours
893.6
Dec 5, 2:29 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 888 920 874 893 +7 +0.79% 230,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 864 908 840 886 +7 +0.80% 313,700
Nov 21, 2025 1,020 1,045 847 879 -91 -9.38% 928,100
Nov 14, 2025 990 1,024 969 970 -13 -1.32% 180,500
Nov 7, 2025 988 1,005 955 983 -5 -0.51% 115,400
Oct 31, 2025 1,029 1,029 955 988 -17 -1.69% 216,400
Oct 24, 2025 1,013 1,040 999 1,005 -3 -0.30% 177,500
Oct 17, 2025 980 1,040 948 1,008 +26 +2.65% 385,700
Oct 10, 2025 1,040 1,050 980 982 -39 -3.82% 265,100
Oct 3, 2025 1,075 1,085 971 1,021 -51 -4.76% 708,400
Sep 26, 2025 1,147 1,210 1,069 1,072 -67 -5.88% 349,800
Sep 19, 2025 1,086 1,150 1,050 1,139 +53 +4.88% 221,900
Sep 12, 2025 1,062 1,219 1,055 1,086 +41 +3.92% 930,500
Sep 5, 2025 1,112 1,122 998 1,045 -75 -6.70% 664,900
Aug 29, 2025 1,210 1,220 1,091 1,120 -60 -5.08% 710,700
Aug 22, 2025 1,245 1,308 1,175 1,180 -78 -6.20% 663,900
Aug 15, 2025 1,260 1,385 1,234 1,258 -37 -2.86% 709,400
Aug 8, 2025 1,353 1,377 1,247 1,295 -71 -5.20% 445,900
Aug 1, 2025 1,390 1,401 1,320 1,366 -16 -1.16% 223,100
Jul 25, 2025 1,355 1,408 1,355 1,382 +30 +2.22% 196,500
Jul 18, 2025 1,412 1,442 1,348 1,352 +30 +2.27% 514,100