kabutan

Lovable Marketing Group,inc.(9254) Historical

9254
TSE Growth
Lovable Marketing Group,inc.
1,299
JPY
+13
(+1.01%)
Dec 5, 12:42 pm JST
8.37
USD
Dec 4, 10:42 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High May 21, 2025
1,751 JPY
52 Week Low Apr 7, 2025
1,095 JPY
Yearly High May 21, 2025
1,751 JPY
Yearly Low Apr 7, 2025
1,095 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,276 1,299 1,275 1,299 +13 +1.01% 2,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,295 1,299 1,278 1,286 -7 -0.54% 4,300
Dec 3, 2025 1,345 1,346 1,280 1,293 +38 +3.03% 41,700
Dec 2, 2025 1,250 1,262 1,250 1,255 +6 +0.48% 1,600
Dec 1, 2025 1,307 1,309 1,249 1,249 -52 -4.00% 3,600
Nov 28, 2025 1,293 1,301 1,275 1,301 +11 +0.85% 2,500
Nov 27, 2025 1,280 1,290 1,276 1,290 +10 +0.78% 1,700
Nov 26, 2025 1,286 1,292 1,274 1,280 -7 -0.54% 4,500
Nov 25, 2025 1,254 1,287 1,221 1,287 +34 +2.71% 3,900
Nov 21, 2025 1,250 1,253 1,250 1,253 +10 +0.80% 300
Nov 20, 2025 1,233 1,248 1,233 1,243 +13 +1.06% 2,300
Nov 19, 2025 1,235 1,253 1,230 1,230 -11 -0.89% 6,400
Nov 18, 2025 1,271 1,271 1,241 1,241 -30 -2.36% 4,200
Nov 17, 2025 1,304 1,304 1,271 1,271 -15 -1.17% 4,200
Nov 14, 2025 1,280 1,286 1,280 1,286 +6 +0.47% 2,800
Nov 13, 2025 1,281 1,288 1,280 1,280 0 0.00% 2,100
Nov 12, 2025 1,282 1,289 1,275 1,280 -2 -0.16% 3,200
Nov 11, 2025 1,285 1,310 1,282 1,282 0 0.00% 7,500
Nov 10, 2025 1,285 1,289 1,282 1,282 -3 -0.23% 4,300
Nov 7, 2025 1,296 1,296 1,275 1,285 -12 -0.93% 4,200
Nov 6, 2025 1,292 1,310 1,258 1,297 +5 +0.39% 11,600