kabutan

Lovable Marketing Group,inc.(9254) Historical

9254
TSE Growth
Lovable Marketing Group,inc.
1,470
JPY
-7
(-0.47%)
Aug 14, 10:30 am JST
10.03
USD
Aug 13, 9:30 pm EDT
Result
PTS
outside of trading hours
1,462
Aug 14, 10:10 am JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 14, 2025 1,502 1,502 1,458 1,470 -28 -1.87% 6,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,417 1,510 1,417 1,498 +71 +4.98% 13,400
Aug 1, 2025 1,411 1,434 1,397 1,427 -8 -0.56% 3,700
Jul 25, 2025 1,425 1,441 1,391 1,435 +4 +0.28% 3,600
Jul 18, 2025 1,399 1,439 1,399 1,431 +16 +1.13% 8,600
Jul 11, 2025 1,377 1,428 1,376 1,415 +8 +0.57% 8,100
Jul 4, 2025 1,420 1,430 1,370 1,407 -13 -0.92% 15,900
Jun 27, 2025 1,405 1,446 1,385 1,420 -15 -1.05% 16,000
Jun 20, 2025 1,409 1,633 1,373 1,435 +51 +3.68% 112,700
Jun 13, 2025 1,360 1,498 1,331 1,384 -3 -0.22% 73,400
Jun 6, 2025 1,389 1,393 1,364 1,387 -2 -0.14% 4,400
May 30, 2025 1,382 1,400 1,359 1,389 +2 +0.14% 11,000
May 23, 2025 1,438 1,751 1,350 1,387 -41 -2.87% 161,100
May 16, 2025 1,313 1,638 1,290 1,428 +111 +8.43% 68,500
May 9, 2025 1,375 1,375 1,317 1,317 +2 +0.15% 2,400
May 2, 2025 1,282 1,399 1,203 1,315 +3 +0.23% 33,000
Apr 25, 2025 1,269 1,312 1,223 1,312 +43 +3.39% 11,300
Apr 18, 2025 1,365 1,528 1,205 1,269 -42 -3.20% 40,700
Apr 11, 2025 1,147 1,325 1,095 1,311 +4 +0.31% 3,700
Apr 4, 2025 1,311 1,370 1,262 1,307 -26 -1.95% 3,900
Mar 28, 2025 1,340 1,358 1,310 1,333 -18 -1.33% 16,200