kabutan

Lovable Marketing Group,inc.(9254) Historical

9254
TSE Growth
Lovable Marketing Group,inc.
1,160
JPY
+2
(+0.17%)
Mar 13, 3:30 pm JST
7.27
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 1,158 1,188 1,158 1,160 +2 +0.17% 400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,158 1,160 1,158 1,158 -17 -1.45% 600
Mar 11, 2026 1,171 1,195 1,171 1,175 +5 +0.43% 1,400
Mar 10, 2026 1,205 1,205 1,170 1,170 +20 +1.74% 600
Mar 9, 2026 1,168 1,168 1,150 1,150 -30 -2.54% 2,800
Mar 6, 2026 1,176 1,180 1,176 1,180 -4 -0.34% 300
Mar 5, 2026 1,178 1,202 1,178 1,184 +9 +0.77% 900
Mar 4, 2026 1,187 1,187 1,173 1,175 -31 -2.57% 2,300
Mar 3, 2026 1,182 1,207 1,182 1,206 +16 +1.34% 1,400
Mar 2, 2026 1,201 1,201 1,186 1,190 -18 -1.49% 1,900
Feb 27, 2026 1,184 1,211 1,184 1,208 +10 +0.83% 1,300
Feb 26, 2026 1,217 1,217 1,198 1,198 -20 -1.64% 900
Feb 25, 2026 1,224 1,234 1,156 1,218 +7 +0.58% 4,800
Feb 24, 2026 1,253 1,260 1,210 1,211 -50 -3.97% 1,000
Feb 20, 2026 1,232 1,266 1,214 1,261 +59 +4.91% 6,200
Feb 19, 2026 1,238 1,238 1,201 1,202 +43 +3.71% 8,000
Feb 18, 2026 1,156 1,159 1,156 1,159 +4 +0.35% 200
Feb 17, 2026 1,170 1,170 1,155 1,155 -5 -0.43% 600
Feb 16, 2026 1,173 1,173 1,157 1,160 +10 +0.87% 1,400
Feb 13, 2026 1,155 1,160 1,150 1,150 -23 -1.96% 1,800
Feb 12, 2026 1,159 1,173 1,159 1,173 +12 +1.03% 700