kabutan

Livesense Inc.(6054) Historical

6054
TSE Standard
Livesense Inc.
118
JPY
+1
(+0.85%)
Jan 29, 3:30 pm JST
0.77
USD
Jan 29, 1:30 am EST
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
Jan 29, 2026 117 120 117 118 +1 +0.85% 49,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 120 120 117 117 -2 -1.68% 68,400
Jan 27, 2026 119 121 119 119 0 0.00% 32,300
Jan 26, 2026 120 121 119 119 -2 -1.65% 18,500
Jan 23, 2026 120 121 119 121 +1 +0.83% 43,600
Jan 22, 2026 122 122 118 120 -1 -0.83% 112,100
Jan 21, 2026 121 122 120 121 -1 -0.82% 40,100
Jan 20, 2026 122 123 121 122 -1 -0.81% 61,900
Jan 19, 2026 120 124 120 123 +3 +2.50% 155,100
Jan 16, 2026 120 121 120 120 -1 -0.83% 35,100
Jan 15, 2026 118 121 118 121 +2 +1.68% 88,600
Jan 14, 2026 120 121 119 119 -2 -1.65% 47,700
Jan 13, 2026 120 121 119 121 +1 +0.83% 35,400
Jan 9, 2026 118 121 118 120 -1 -0.83% 115,800
Jan 8, 2026 119 121 119 121 +2 +1.68% 29,200
Jan 7, 2026 120 122 119 119 -1 -0.83% 103,300
Jan 6, 2026 121 122 120 120 -1 -0.83% 52,200
Jan 5, 2026 119 121 118 121 +2 +1.68% 91,000
Dec 30, 2025 118 120 117 119 +1 +0.85% 80,500
Dec 29, 2025 117 118 116 118 +1 +0.85% 63,100
Dec 26, 2025 117 118 116 117 0 0.00% 102,300