kabutan

LOIVE Co.,Ltd.(352A) Historical

352A
TSE Growth
LOIVE Co.,Ltd.
688
JPY
-10
(-1.43%)
Mar 13, 3:30 pm JST
4.31
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 16, 2025
1,599 JPY
52 Week Low Feb 17, 2026
610 JPY
Yearly High May 16, 2025
1,599 JPY
Yearly Low Feb 17, 2026
610 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 723 723 688 688 -10 -1.43% 15,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 888 920 874 891 +5 +0.56% 233,900
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