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, 2:15 pm JST
0.20
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
31.7
Dec 5, 2:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 31 35 30 32 +2 +6.67% 4,864,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 28 31 27 30 +2 +7.14% 2,451,200
Nov 21, 2025 33 33 27 28 -6 -17.65% 5,874,300
Nov 14, 2025 33 34 32 34 +1 +3.03% 905,200
Nov 7, 2025 33 34 31 33 -1 -2.94% 1,210,300
Oct 31, 2025 34 35 32 34 -1 -2.86% 1,346,900
Oct 24, 2025 32 35 32 35 +2 +6.06% 1,442,900
Oct 17, 2025 34 36 30 33 -2 -5.71% 5,934,700
Oct 10, 2025 36 37 34 35 0 0.00% 3,173,200
Oct 3, 2025 38 40 34 35 -3 -7.89% 4,315,400
Sep 26, 2025 38 39 36 38 +1 +2.70% 2,501,700
Sep 19, 2025 43 44 36 37 -5 -11.90% 11,275,600
Sep 12, 2025 47 47 42 42 -5 -10.64% 7,844,400
Sep 5, 2025 41 50 40 47 +6 +14.63% 14,561,600
Aug 29, 2025 45 47 39 41 -7 -14.58% 14,288,500
Aug 22, 2025 41 51 41 48 +8 +20.00% 11,329,900
Aug 15, 2025 40 42 40 40 -1 -2.44% 1,709,800
Aug 8, 2025 43 44 40 41 -3 -6.82% 3,625,100
Aug 1, 2025 45 47 43 44 -2 -4.35% 5,447,100
Jul 25, 2025 49 51 45 46 -3 -6.12% 5,822,800
Jul 18, 2025 53 57 47 49 -4 -7.55% 11,016,900