kabutan

Life Intelligent Enterprise Holdings Co.,Ltd.(5856) Historical

5856
TSE Standard
Life Intelligent Enterprise Holdings Co.,Ltd.
32
JPY
+1
(+3.23%)
Dec 5, 1:23 pm JST
0.20
USD
Dec 4, 11:23 pm EST
Result
PTS
outside of trading hours
31.6
Dec 5, 1:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 17, 2025
77 JPY
52 Week Low Nov 18, 2025
27 JPY
Yearly High Jun 17, 2025
77 JPY
Yearly Low Nov 18, 2025
27 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 32 32 31 32 +1 +3.23% 228,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 32 33 30 31 0 0.00% 981,900
Dec 3, 2025 34 34 31 31 -3 -8.82% 1,150,200
Dec 2, 2025 35 35 32 34 0 0.00% 735,000
Dec 1, 2025 31 35 31 34 +4 +13.33% 1,766,200
Nov 28, 2025 29 31 28 30 +2 +7.14% 1,164,700
Nov 27, 2025 29 29 28 28 -1 -3.45% 260,400
Nov 26, 2025 28 30 27 29 +1 +3.57% 828,900
Nov 25, 2025 28 29 28 28 0 0.00% 197,200
Nov 21, 2025 28 29 27 28 -1 -3.45% 469,300
Nov 20, 2025 30 30 28 29 -1 -3.33% 1,033,400
Nov 19, 2025 28 30 28 30 +2 +7.14% 884,500
Nov 18, 2025 30 30 27 28 -3 -9.68% 2,366,000
Nov 17, 2025 33 33 31 31 -3 -8.82% 1,121,100
Nov 14, 2025 34 34 33 34 0 0.00% 139,300
Nov 13, 2025 34 34 33 34 +1 +3.03% 108,200
Nov 12, 2025 33 34 33 33 0 0.00% 355,700
Nov 11, 2025 34 34 33 33 0 0.00% 94,700
Nov 10, 2025 33 34 32 33 0 0.00% 207,300
Nov 7, 2025 33 33 32 33 0 0.00% 46,200
Nov 6, 2025 33 34 32 33 0 0.00% 348,000