Livesense Inc. (JP:6054)
:6054
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2026
119.00
121.00
119.00
121.00
121.00
+1.68%
45,400
0.07
Apr 13, 2026
121.00
122.00
119.00
119.00
119.00
-2.46%
35,700
0.05
Apr 10, 2026
122.00
123.00
120.00
122.00
122.00
0.00%
59,600
0.09
Apr 09, 2026
122.00
123.00
121.00
122.00
122.00
-0.81%
14,400
0.02
Apr 08, 2026
120.00
123.00
120.00
123.00
123.00
+0.82%
80,700
0.12
Apr 07, 2026
121.00
122.00
120.00
122.00
122.00
+0.83%
30,100
0.05
Apr 06, 2026
119.00
122.00
118.00
121.00
121.00
+2.54%
51,000
0.08
Apr 03, 2026
120.00
121.00
118.00
118.00
118.00
-0.84%
74,300
0.11
Apr 02, 2026
121.00
123.00
118.00
119.00
119.00
-1.65%
86,500
0.13
Apr 01, 2026
120.00
121.00
119.00
121.00
121.00
+3.42%
53,900
0.08
Mar 31, 2026
119.00
120.00
117.00
117.00
117.00
-0.85%
48,300
0.07
Mar 30, 2026
119.00
120.00
117.00
118.00
118.00
-2.48%
87,100
0.13
Mar 27, 2026
119.00
122.00
119.00
121.00
121.00
+2.54%
117,200
0.18
Mar 26, 2026
123.00
123.00
118.00
118.00
118.00
-3.28%
109,100
0.17
Mar 25, 2026
120.00
122.00
120.00
122.00
122.00
+3.39%
94,000
0.14
Mar 24, 2026
121.00
121.00
118.00
118.00
118.00
-0.84%
46,300
0.07
Mar 23, 2026
117.00
120.00
117.00
119.00
119.00
-1.65%
178,000
0.27
Mar 20, 2026
121.00
127.00
120.00
121.00
121.00
0.00%
0
0.00
Mar 19, 2026
125.00
127.00
120.00
121.00
121.00
-5.47%
208,600
0.32
Mar 18, 2026
125.00
129.00
124.00
128.00
128.00
+4.07%
188,100
0.29
Mar 17, 2026
128.00
131.00
122.00
123.00
123.00
-3.91%
357,900
0.55
Mar 16, 2026
129.00
130.00
128.00
128.00
128.00
0.00%
65,000
0.10
Mar 13, 2026
130.00
131.00
127.00
128.00
128.00
-3.03%
234,000
0.36
Mar 12, 2026
132.00
134.00
130.00
132.00
132.00
0.00%
205,200
0.32
Mar 11, 2026
147.00
147.00
130.00
132.00
132.00
-7.04%
776,500
1.21
Mar 10, 2026
141.00
149.00
140.00
142.00
142.00
+2.16%
287,300
0.45
Mar 09, 2026
144.00
144.00
132.00
139.00
139.00
-6.71%
428,200
0.68
Mar 06, 2026
144.00
154.00
144.00
149.00
149.00
+2.05%
333,400
0.53
Mar 05, 2026
135.00
150.00
135.00
146.00
146.00
+12.31%
1,101,800
1.81
Mar 04, 2026
138.00
139.00
130.00
130.00
130.00
-7.14%
400,500
0.66
Mar 03, 2026
160.00
160.00
138.00
140.00
140.00
-10.26%
658,000
1.11
Mar 02, 2026
153.00
167.00
149.00
156.00
156.00
-2.50%
777,400
1.33
Feb 27, 2026
164.00
170.00
147.00
160.00
160.00
+11.11%
3,236,700
6.07
Feb 26, 2026
155.00
162.00
143.00
144.00
144.00
-10.00%
1,035,700
2.00
Feb 25, 2026
148.00
162.00
140.00
160.00
160.00
+4.58%
2,020,200
4.14
Feb 24, 2026
138.00
170.00
128.00
153.00
153.00
+6.99%
6,099,200
15.54
Feb 23, 2026
143.00
150.00
135.00
143.00
143.00
0.00%
0
0.00
Feb 20, 2026
149.00
150.00
135.00
143.00
143.00
-11.73%
2,327,100
6.48
Feb 19, 2026
131.00
174.00
128.00
162.00
162.00
+30.65%
17,097,000
188.16
Feb 18, 2026
125.00
125.00
123.00
124.00
124.00
-0.80%
52,000
0.57
Feb 17, 2026
121.00
125.00
120.00
125.00
125.00
+3.31%
122,000
1.34
Feb 16, 2026
121.00
123.00
120.00
121.00
121.00
+0.83%
182,000
2.03
Feb 13, 2026
126.00
128.00
119.00
120.00
120.00
-2.44%
353,100
3.97
Feb 12, 2026
124.00
126.00
122.00
123.00
123.00
-1.60%
129,100
1.36
Feb 11, 2026
125.00
128.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 10, 2026
128.00
128.00
124.00
125.00
125.00
+0.81%
80,700
0.83
Feb 09, 2026
128.00
128.00
123.00
124.00
124.00
+0.81%
124,700
1.31
Feb 06, 2026
127.00
127.00
123.00
123.00
123.00
-2.38%
123,100
1.30
Feb 05, 2026
127.00
128.00
125.00
126.00
126.00
+0.80%
186,700
2.03
Feb 04, 2026
126.00
126.00
123.00
125.00
125.00
+3.31%
276,500
3.13
Rows: