kabutan

Lovable Marketing Group,inc.(9254) Historical

9254
TSE Growth
Lovable Marketing Group,inc.
1,155
JPY
-23
(-1.95%)
Jan 29, 3:30 pm JST
7.55
USD
Jan 29, 1:30 am 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
Jan 29, 2026 1,165 1,168 1,155 1,155 -23 -1.95% 2,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,167 1,179 1,167 1,178 +3 +0.26% 1,400
Jan 27, 2026 1,175 1,175 1,175 1,175 0 0.00% 200
Jan 26, 2026 1,177 1,233 1,175 1,175 +1 +0.09% 2,200
Jan 23, 2026 1,156 1,177 1,156 1,174 +18 +1.56% 2,600
Jan 22, 2026 1,151 1,170 1,142 1,156 -19 -1.62% 2,700
Jan 21, 2026 1,180 1,180 1,123 1,175 -10 -0.84% 8,100
Jan 20, 2026 1,190 1,198 1,185 1,185 -5 -0.42% 400
Jan 19, 2026 1,196 1,197 1,190 1,190 -3 -0.25% 900
Jan 16, 2026 1,200 1,200 1,193 1,193 -7 -0.58% 1,200
Jan 15, 2026 1,196 1,200 1,195 1,200 +4 +0.33% 1,900
Jan 14, 2026 1,182 1,196 1,182 1,196 +7 +0.59% 900
Jan 13, 2026 1,189 1,189 1,182 1,189 +2 +0.17% 1,100
Jan 9, 2026 1,185 1,210 1,182 1,187 -21 -1.74% 3,300
Jan 8, 2026 1,206 1,210 1,193 1,208 +32 +2.72% 5,100
Jan 7, 2026 1,165 1,185 1,152 1,176 +18 +1.55% 7,300
Jan 6, 2026 1,169 1,169 1,157 1,158 +6 +0.52% 1,500
Jan 5, 2026 1,157 1,162 1,152 1,152 -3 -0.26% 2,800
Dec 30, 2025 1,165 1,165 1,150 1,155 -4 -0.35% 2,800
Dec 29, 2025 1,155 1,166 1,155 1,159 +4 +0.35% 3,700
Dec 26, 2025 1,154 1,157 1,148 1,155 -1 -0.09% 6,400