kabutan

Livesense Inc.(6054) Historical

6054
TSE Standard
Livesense Inc.
117
JPY
-1
(-0.85%)
Apr 30, 11:30 am JST
0.73
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
114.1
Apr 30, 11:08 am JST
Summary Chart Historical News Financial Result
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% 121,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 121 123 116 118 -2 -1.67% 254,800
Apr 17, 2026 121 124 119 120 -2 -1.64% 214,100
Apr 10, 2026 119 123 118 122 +4 +3.39% 235,800
Apr 3, 2026 119 123 117 118 -3 -2.48% 350,100
Mar 27, 2026 117 123 117 121 0 0.00% 544,600
Mar 19, 2026 129 131 120 121 -7 -5.47% 819,600
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