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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 121 122 117 119 -2 -1.65% 375,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 134 136 133 135 +3 +2.27% 153,500
Oct 17, 2025 135 136 132 132 -5 -3.65% 135,900
Oct 10, 2025 136 140 135 137 +1 +0.74% 318,700
Oct 3, 2025 137 138 132 136 -1 -0.73% 406,300
Sep 26, 2025 140 140 136 137 0 0.00% 144,100
Sep 19, 2025 137 139 137 137 -1 -0.72% 118,400
Sep 12, 2025 140 142 137 138 -3 -2.13% 219,900
Sep 5, 2025 140 141 137 141 0 0.00% 247,900
Aug 29, 2025 140 141 138 141 +2 +1.44% 193,400
Aug 22, 2025 139 142 136 139 +2 +1.46% 231,600
Aug 15, 2025 147 154 136 137 -10 -6.80% 556,300
Aug 8, 2025 145 148 144 147 +2 +1.38% 207,000
Aug 1, 2025 145 148 144 145 0 0.00% 210,600
Jul 25, 2025 148 149 143 145 -2 -1.36% 253,300
Jul 18, 2025 149 150 145 147 -1 -0.68% 243,100