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
Jan 29, 2026	120	121	117	118	-3	-2.48%	217,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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