Livesense Inc.(6054) Historical

52 Week High Jun 3, 2025

176 JPY

52 Week Low Nov 14, 2025

114 JPY

Yearly High Feb 19, 2026

174 JPY

Yearly Low Apr 24, 2026

116 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	118	120	116	117	-1	-0.85%	113,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	118	-1.67%	118	254,800	66,100	1,608,600	24.34
Apr 17, 2026	120	-1.64%	120	214,100	65,900	1,683,100	25.54
Apr 10, 2026	122	+3.39%	121	235,800	65,400	1,690,200	25.84
Apr 3, 2026	118	-2.48%	118	350,100	115,800	1,795,400	15.50
Mar 27, 2026	121	0.00%	119	544,600	120,800	1,763,700	14.60
Mar 19, 2026	121	-5.47%	125	819,600	134,600	1,752,700	13.02
Mar 13, 2026	128	-14.09%	135	1,931,200	137,100	1,892,400	13.80
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