kabutan

Livesense Inc.(6054) Historical

6054
TSE Standard
Livesense Inc.
118
JPY
-1
(-0.84%)
Dec 5, 3:07 pm JST
0.76
USD
Dec 5, 1:07 am EST
Result
PTS
outside of trading hours
118
Dec 5, 2:31 pm JST
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
Dec 5, 2025 118 120 118 118 -1 -0.84% 60,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 119 121 118 119 +1 +0.85% 76,700
Dec 3, 2025 118 119 118 118 0 0.00% 66,200
Dec 2, 2025 120 122 117 118 -1 -0.84% 80,700
Dec 1, 2025 121 122 119 119 -2 -1.65% 94,000
Nov 28, 2025 119 122 119 121 +1 +0.83% 121,400
Nov 27, 2025 120 120 119 120 0 0.00% 53,400
Nov 26, 2025 122 122 117 120 +1 +0.84% 136,600
Nov 25, 2025 118 121 118 119 +1 +0.85% 96,700
Nov 21, 2025 116 123 115 118 +2 +1.72% 185,700
Nov 20, 2025 117 118 116 116 -1 -0.85% 106,200
Nov 19, 2025 117 122 117 117 -1 -0.85% 96,300
Nov 18, 2025 120 120 117 118 +1 +0.85% 82,500
Nov 17, 2025 120 122 117 117 0 0.00% 299,500
Nov 14, 2025 128 129 114 117 -12 -9.30% 509,900
Nov 13, 2025 129 130 128 129 0 0.00% 85,900
Nov 12, 2025 131 133 128 129 -4 -3.01% 112,900
Nov 11, 2025 132 133 132 133 +2 +1.53% 33,300
Nov 10, 2025 132 133 130 131 -1 -0.76% 68,300
Nov 7, 2025 132 133 131 132 0 0.00% 24,500
Nov 6, 2025 132 133 132 132 0 0.00% 50,400