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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 119 174 116 117 -2 -1.68% 42,616,500

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 143 176 113 119 -24 -16.78% 35,098,100
2024 258 262 137 143 -111 -43.70% 12,862,400
2023 276 361 227 254 -25 -8.96% 42,246,900
2022 180 400 151 279 +100 +55.87% 84,433,500
2021 244 256 173 179 -66 -26.94% 13,825,500
2020 301 340 177 245 -56 -18.60% 10,827,500
2019 234 390 222 301 +55 +22.36% 24,984,000
2018 532 634 223 246 -286 -53.76% 25,887,800
2017 444 728 436 532 +90 +20.36% 24,584,800
2016 353 564 237 442 +89 +25.21% 46,078,600
2015 715 804 321 353 -352 -49.93% 31,056,400
2014 2,550 2,586 633 705 -1,882 -72.75% 185,255,100
2013 828 3,255 822 2,587 +1,762 +213.58% 88,057,700
2012 378 1,257 272 825 +453 +121.77% 115,912,000
2011 225 409 223 372 ー% 78,118,400