Livesense Inc.(6054) Historical

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
Mar 13, 2026	130	131	127	128	-4	-3.03%	234,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	128	-14.09%	135	1,931,200	ー	ー	ー
Mar 6, 2026	149	-6.87%	146	3,271,100	151,600	2,337,800	15.42
Feb 27, 2026	160	+11.89%	156	12,391,800	186,400	2,137,100	11.47
Feb 20, 2026	143	+19.17%	160	19,780,100	314,200	1,823,400	5.80
Feb 13, 2026	120	-2.44%	124	687,600	46,200	1,592,700	34.47
Feb 6, 2026	123	+2.50%	124	781,700	43,200	1,620,100	37.50
Jan 30, 2026	120	-0.83%	118	221,800	39,100	1,758,400	44.97
Jan 23, 2026	121	+0.83%	120	412,800	39,400	1,813,800	46.04
Jan 16, 2026	120	0.00%	119	206,800	44,400	1,818,100	40.95
Jan 9, 2026	120	+0.84%	119	391,500	42,200	1,781,800	42.22
Dec 30, 2025	119	+1.71%	117	143,600	ー	ー	ー
Dec 26, 2025	117	0.00%	117	492,600	152,200	1,796,200	11.80
Dec 19, 2025	117	0.00%	117	721,500	143,700	1,860,500	12.95
Dec 12, 2025	117	-2.50%	118	322,000	67,000	1,860,200	27.76
Dec 5, 2025	120	-0.83%	119	392,700	63,500	1,903,200	29.97
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