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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	534	545	506	521	-22	-4.05%	58,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	526	570	525	543	+17	+3.23%	152,600
Apr 17, 2026	499	536	475	526	+37	+7.57%	338,100
Apr 10, 2026	599	600	487	489	-109	-18.23%	249,600
Apr 3, 2026	574	606	564	598	+24	+4.18%	73,400
Mar 27, 2026	611	630	567	574	-41	-6.67%	291,900
Mar 19, 2026	681	688	610	615	-73	-10.61%	81,500
Mar 13, 2026	710	723	677	688	-47	-6.39%	96,700
Mar 6, 2026	773	797	677	735	-49	-6.25%	176,200
Feb 27, 2026	811	844	756	784	-27	-3.33%	87,700
Feb 20, 2026	706	856	610	811	-195	-19.38%	1,568,700
Feb 13, 2026	1,024	1,056	992	1,006	-15	-1.47%	142,700
Feb 6, 2026	960	1,032	950	1,021	+61	+6.35%	109,200
Jan 30, 2026	1,020	1,038	912	960	-60	-5.88%	161,700
Jan 23, 2026	1,056	1,075	990	1,020	-3	-0.29%	156,300
Jan 16, 2026	1,017	1,042	977	1,023	+12	+1.19%	140,000
Jan 9, 2026	1,101	1,199	1,004	1,011	-80	-7.33%	434,600
Dec 30, 2025	1,015	1,212	997	1,091	+99	+9.98%	560,200
Dec 26, 2025	845	1,003	836	992	+155	+18.52%	862,200
Dec 19, 2025	884	909	803	837	-53	-5.96%	284,200
Dec 12, 2025	901	909	874	890	-1	-0.11%	347,900