kabutan

Livesense Inc.(6054) Historical

6054
TSE Standard
Livesense Inc.
118
JPY
-1
(-0.84%)
Dec 5, 1:02 pm JST
0.76
USD
Dec 4, 11:02 pm EST
Result
PTS
outside of trading hours
119.1
Dec 5, 10:13 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 121 122 117 118 -3 -2.48% 375,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 121 +2.54% 119 408,100 43,100 1,977,100 45.87
Nov 21, 2025 118 +0.85% 118 770,200 42,200 1,968,200 46.64
Nov 14, 2025 117 -11.36% 123 810,300 41,600 2,104,200 50.58
Nov 7, 2025 132 +2.33% 131 158,800 42,300 1,967,600 46.52
Oct 31, 2025 129 -4.44% 132 205,300 43,100 1,982,900 46.01
Oct 24, 2025 135 +2.27% 134 153,500 41,700 1,964,700 47.12
Oct 17, 2025 132 -3.65% 134 135,900 47,300 1,965,600 41.56
Oct 10, 2025 137 +0.74% 137 318,700 41,700 1,969,400 47.23
Oct 3, 2025 136 -0.73% 134 406,300 41,400 1,904,400 46.00
Sep 26, 2025 137 0.00% 137 144,100 46,500 1,931,800 41.54
Sep 19, 2025 137 -0.72% 137 118,400 45,300 1,931,300 42.63
Sep 12, 2025 138 -2.13% 139 219,900 45,600 1,937,600 42.49
Sep 5, 2025 141 0.00% 139 247,900 43,400 1,923,500 44.32
Aug 29, 2025 141 +1.44% 139 193,400 46,200 1,904,400 41.22
Aug 22, 2025 139 +1.46% 138 231,600 46,100 1,893,900 41.08
Aug 15, 2025 137 -6.80% 142 556,300 54,000 1,850,600 34.27
Aug 8, 2025 147 +1.38% 145 207,000 52,500 1,843,500 35.11
Aug 1, 2025 145 0.00% 145 210,600 53,800 1,835,600 34.12
Jul 25, 2025 145 -1.36% 146 253,300 68,500 1,883,500 27.50
Jul 18, 2025 147 -0.68% 147 243,100 89,700 1,880,300 20.96