kabutan

Livesense Inc.(6054) Historical

6054
TSE Standard
Livesense Inc.
119
JPY
0
(0.00%)
Dec 5, 1:59 pm JST
0.76
USD
Dec 4, 11:59 pm EST
Result
PTS
outside of trading hours
118
Dec 5, 1:46 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 121 122 117 119 -2 -1.65% 375,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 130 133 114 121 -8 -6.20% 2,147,400
Oct, 2025 135 140 129 129 -5 -3.73% 988,400
Sep, 2025 140 142 133 134 -7 -4.96% 961,600
Aug, 2025 145 154 136 141 -5 -3.42% 1,228,800
Jul, 2025 143 151 143 146 +2 +1.39% 1,327,300
Jun, 2025 144 176 138 144 0 0.00% 5,745,400
May, 2025 139 147 133 144 +5 +3.60% 3,361,400
Apr, 2025 147 149 113 139 -6 -4.14% 11,034,200
Mar, 2025 143 157 135 145 +3 +2.11% 3,824,100
Feb, 2025 138 148 136 142 +4 +2.90% 808,400
Jan, 2025 143 148 132 138 -5 -3.50% 1,598,700
Dec, 2024 151 153 137 143 -8 -5.30% 2,140,300
Nov, 2024 165 167 150 151 -14 -8.48% 1,131,700
Oct, 2024 166 170 160 165 -1 -0.60% 993,000
Sep, 2024 189 193 163 166 -22 -11.70% 1,092,500
Aug, 2024 226 240 152 188 -34 -15.32% 2,470,700
Jul, 2024 219 230 218 222 0 0.00% 778,700
Jun, 2024 217 224 217 222 +3 +1.37% 303,600
May, 2024 222 253 215 219 -3 -1.35% 845,500
Apr, 2024 233 233 217 222 -11 -4.72% 578,700