Education
About Us
Working with TipRanks
Follow Us
Livesense Inc. (JP:6054)
:6054
Time Period
1Y
Events
Historical Prices
Rows:
Jun 20, 2025
148.00
150.00
146.00
146.00
146.00
-0.68%
35,500
0.10
Jun 19, 2025
150.00
151.00
147.00
147.00
147.00
-2.00%
27,600
0.07
Jun 18, 2025
150.00
153.00
150.00
150.00
150.00
-0.66%
33,400
0.09
Jun 17, 2025
148.00
152.00
146.00
151.00
151.00
+4.14%
58,800
0.16
Jun 16, 2025
149.00
149.00
145.00
145.00
145.00
-3.33%
76,500
0.21
Jun 13, 2025
152.00
153.00
148.00
150.00
150.00
-1.96%
43,300
0.12
Jun 12, 2025
152.00
156.00
152.00
153.00
153.00
-1.29%
32,100
0.09
Jun 11, 2025
154.00
156.00
153.00
155.00
155.00
+1.97%
48,000
0.13
Jun 10, 2025
153.00
157.00
150.00
152.00
152.00
-1.30%
176,500
0.48
Jun 09, 2025
158.00
165.00
151.00
154.00
154.00
-2.53%
260,500
0.72
Jun 06, 2025
168.00
173.00
156.00
158.00
158.00
-5.95%
377,200
1.06
Jun 05, 2025
158.00
169.00
158.00
168.00
168.00
+5.00%
457,700
1.31
Jun 04, 2025
154.00
165.00
154.00
160.00
160.00
+1.27%
558,800
1.65
Jun 03, 2025
148.00
176.00
147.00
158.00
158.00
+8.22%
3,067,300
10.53
Jun 02, 2025
144.00
147.00
142.00
146.00
146.00
+1.39%
112,500
0.39
May 30, 2025
136.00
146.00
136.00
144.00
144.00
+5.88%
160,900
0.56
May 29, 2025
136.00
137.00
135.00
136.00
136.00
0.00%
9,700
0.03
May 28, 2025
135.00
137.00
133.00
136.00
136.00
0.00%
26,600
0.09
May 27, 2025
138.00
140.00
134.00
136.00
136.00
-0.73%
80,300
0.28
May 26, 2025
135.00
138.00
135.00
137.00
137.00
+1.48%
31,400
0.11
May 23, 2025
139.00
139.00
135.00
135.00
135.00
-2.17%
51,800
0.18
May 22, 2025
139.00
141.00
138.00
138.00
138.00
-0.72%
27,100
0.09
May 21, 2025
140.00
140.00
139.00
139.00
139.00
-0.71%
7,700
0.03
May 20, 2025
139.00
141.00
139.00
140.00
140.00
+0.72%
20,100
0.07
May 19, 2025
140.00
140.00
137.00
139.00
139.00
-0.71%
30,700
0.11
May 16, 2025
139.00
141.00
138.00
140.00
140.00
+2.19%
39,400
0.14
May 15, 2025
139.00
140.00
137.00
137.00
137.00
-2.14%
38,200
0.13
May 14, 2025
139.00
140.00
139.00
140.00
140.00
+0.72%
20,700
0.07
May 13, 2025
142.00
142.00
138.00
139.00
139.00
-1.42%
21,600
0.07
May 12, 2025
141.00
142.00
140.00
141.00
141.00
0.00%
18,900
0.06
May 09, 2025
139.00
141.00
139.00
141.00
141.00
+1.44%
30,200
0.10
May 08, 2025
139.00
141.00
139.00
139.00
139.00
-0.71%
48,700
0.17
May 07, 2025
144.00
147.00
138.00
140.00
140.00
-2.10%
1,503,000
5.50
May 02, 2025
145.00
147.00
143.00
143.00
143.00
-2.72%
94,600
0.35
May 01, 2025
139.00
147.00
137.00
147.00
147.00
+5.76%
1,099,800
4.27
Apr 30, 2025
135.00
141.00
135.00
139.00
139.00
0.00%
127,000
0.50
Apr 28, 2025
140.00
144.00
133.00
139.00
139.00
+0.72%
1,510,200
6.44
Apr 25, 2025
138.00
140.00
137.00
138.00
138.00
0.00%
68,800
0.29
Apr 24, 2025
138.00
143.00
136.00
138.00
138.00
+0.73%
470,100
2.07
Apr 23, 2025
138.00
138.00
137.00
137.00
137.00
-0.72%
54,200
0.24
Apr 22, 2025
134.00
140.00
132.00
138.00
138.00
+3.76%
3,052,300
16.95
Apr 21, 2025
134.00
143.00
132.00
133.00
133.00
0.00%
1,888,900
12.45
Apr 18, 2025
133.00
137.00
132.00
133.00
133.00
0.00%
34,400
0.23
Apr 17, 2025
128.00
133.00
127.00
133.00
133.00
+3.10%
229,100
1.53
Apr 16, 2025
131.00
136.00
127.00
129.00
129.00
-1.53%
535,500
3.76
Apr 15, 2025
131.00
132.00
130.00
131.00
131.00
0.00%
40,200
0.28
Apr 14, 2025
132.00
133.00
130.00
131.00
131.00
+0.77%
20,600
0.14
Apr 11, 2025
125.00
131.00
125.00
130.00
130.00
+2.36%
36,100
0.25
Apr 10, 2025
127.00
128.00
126.00
127.00
127.00
+6.72%
42,800
0.30
Apr 09, 2025
121.00
121.00
119.00
119.00
119.00
-2.46%
37,900
0.26
Rows: