kabutan

Livesense Inc.(6054) Historical

6054
TSE Standard
Livesense Inc.
128
JPY
-4
(-3.03%)
Mar 13, 3:30 pm JST
0.80
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 3, 2025
176 JPY
52 Week Low Apr 7, 2025
113 JPY
Yearly High Jun 3, 2025
176 JPY
Yearly Low Apr 7, 2025
113 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 130 131 127 128 -4 -3.03% 234,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 132 134 130 132 0 0.00% 205,200
Mar 11, 2026 147 147 130 132 -10 -7.04% 776,500
Mar 10, 2026 141 149 140 142 +3 +2.16% 287,300
Mar 9, 2026 144 144 132 139 -10 -6.71% 428,200
Mar 6, 2026 144 154 144 149 +3 +2.05% 333,400
Mar 5, 2026 135 150 135 146 +16 +12.31% 1,101,800
Mar 4, 2026 138 139 130 130 -10 -7.14% 400,500
Mar 3, 2026 160 160 138 140 -16 -10.26% 658,000
Mar 2, 2026 153 167 149 156 -4 -2.50% 777,400
Feb 27, 2026 164 170 147 160 +16 +11.11% 3,236,700
Feb 26, 2026 155 162 143 144 -16 -10.00% 1,035,700
Feb 25, 2026 148 162 140 160 +7 +4.58% 2,020,200
Feb 24, 2026 138 170 128 153 +10 +6.99% 6,099,200
Feb 20, 2026 149 150 135 143 -19 -11.73% 2,327,100
Feb 19, 2026 131 174 128 162 +38 +30.65% 17,097,000
Feb 18, 2026 125 125 123 124 -1 -0.80% 52,000
Feb 17, 2026 121 125 120 125 +4 +3.31% 122,000
Feb 16, 2026 121 123 120 121 +1 +0.83% 182,000
Feb 13, 2026 126 128 119 120 -3 -2.44% 353,100
Feb 12, 2026 124 126 122 123 -2 -1.60% 129,100