kabutan

Livesense Inc.(6054) Historical

6054
TSE Standard
Livesense Inc.
128
JPY
-4
(-3.03%)
Mar 13, 3:30 pm JST
0.80
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 130 131 127 128 -4 -3.03% 234,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 144 149 127 128 -21 -14.09% 1,931,200
Mar 6, 2026 153 167 130 149 -11 -6.87% 3,271,100
Feb 27, 2026 138 170 128 160 +17 +11.89% 12,391,800
Feb 20, 2026 121 174 120 143 +23 +19.17% 19,780,100
Feb 13, 2026 128 128 119 120 -3 -2.44% 687,600
Feb 6, 2026 124 128 120 123 +3 +2.50% 781,700
Jan 30, 2026 120 121 117 120 -1 -0.83% 221,800
Jan 23, 2026 120 124 118 121 +1 +0.83% 412,800
Jan 16, 2026 120 121 118 120 0 0.00% 206,800
Jan 9, 2026 119 122 118 120 +1 +0.84% 391,500
Dec 30, 2025 117 120 116 119 +2 +1.71% 143,600
Dec 26, 2025 118 119 116 117 0 0.00% 492,600
Dec 19, 2025 117 123 115 117 0 0.00% 721,500
Dec 12, 2025 119 121 117 117 -3 -2.50% 322,000
Dec 5, 2025 121 122 117 120 -1 -0.83% 392,700
Nov 28, 2025 118 122 117 121 +3 +2.54% 408,100
Nov 21, 2025 120 123 115 118 +1 +0.85% 770,200
Nov 14, 2025 132 133 114 117 -15 -11.36% 810,300
Nov 7, 2025 130 133 128 132 +3 +2.33% 158,800
Oct 31, 2025 135 137 129 129 -6 -4.44% 205,300