Lib Work Co.,Ltd. (TYO:1431)
Japan
· Delayed Price · Currency is JPY 643.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Lib Work Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 641.00 | 645.00 | 641.00 | 643.00 | 643.00 | - | 10,700 |
| Apr 27, 2026 | 648.00 | 648.00 | 641.00 | 643.00 | 643.00 | -0.77% | 22,400 |
| Apr 24, 2026 | 659.00 | 659.00 | 648.00 | 648.00 | 648.00 | -0.31% | 10,800 |
| Apr 23, 2026 | 653.00 | 653.00 | 650.00 | 650.00 | 650.00 | -0.46% | 8,300 |
| Apr 22, 2026 | 653.00 | 657.00 | 653.00 | 653.00 | 653.00 | - | 3,000 |
| Apr 21, 2026 | 655.00 | 662.00 | 653.00 | 653.00 | 653.00 | -0.31% | 21,500 |
| Apr 20, 2026 | 650.00 | 661.00 | 648.00 | 655.00 | 655.00 | 0.92% | 44,300 |
| Apr 17, 2026 | 645.00 | 649.00 | 644.00 | 649.00 | 649.00 | 1.09% | 19,200 |
| Apr 16, 2026 | 641.00 | 644.00 | 641.00 | 642.00 | 642.00 | - | 10,800 |
| Apr 15, 2026 | 642.00 | 644.00 | 641.00 | 642.00 | 642.00 | 0.16% | 14,900 |
| Apr 14, 2026 | 642.00 | 644.00 | 641.00 | 641.00 | 641.00 | -0.31% | 14,600 |
| Apr 13, 2026 | 648.00 | 649.00 | 643.00 | 643.00 | 643.00 | -0.16% | 7,900 |
| Apr 10, 2026 | 648.00 | 648.00 | 643.00 | 644.00 | 644.00 | -0.16% | 12,100 |
| Apr 9, 2026 | 652.00 | 652.00 | 645.00 | 645.00 | 645.00 | -0.46% | 22,000 |
| Apr 8, 2026 | 650.00 | 652.00 | 648.00 | 648.00 | 648.00 | - | 15,900 |
| Apr 7, 2026 | 649.00 | 649.00 | 647.00 | 648.00 | 648.00 | 0.15% | 7,300 |
| Apr 6, 2026 | 646.00 | 649.00 | 646.00 | 647.00 | 647.00 | 0.62% | 18,400 |
| Apr 3, 2026 | 645.00 | 648.00 | 641.00 | 643.00 | 643.00 | -0.77% | 36,500 |
| Apr 2, 2026 | 655.00 | 655.00 | 647.00 | 648.00 | 648.00 | - | 15,500 |
| Apr 1, 2026 | 643.00 | 654.00 | 643.00 | 648.00 | 648.00 | 0.78% | 32,200 |
| Mar 31, 2026 | 641.00 | 653.00 | 641.00 | 643.00 | 643.00 | -0.16% | 23,600 |
| Mar 30, 2026 | 644.00 | 653.00 | 640.00 | 644.00 | 644.00 | -0.16% | 52,500 |
| Mar 27, 2026 | 649.00 | 654.00 | 645.00 | 645.00 | 643.40 | -1.07% | 101,800 |
| Mar 26, 2026 | 656.00 | 658.00 | 652.00 | 652.00 | 650.38 | -0.15% | 34,900 |
| Mar 25, 2026 | 648.00 | 664.00 | 648.00 | 653.00 | 651.38 | 0.77% | 19,100 |
| Mar 24, 2026 | 654.00 | 654.00 | 646.00 | 648.00 | 646.39 | -0.15% | 21,100 |
| Mar 23, 2026 | 664.00 | 671.00 | 649.00 | 649.00 | 647.39 | -2.26% | 35,500 |
| Mar 19, 2026 | 660.00 | 664.00 | 659.00 | 664.00 | 662.35 | 0.30% | 17,000 |
| Mar 18, 2026 | 663.00 | 667.00 | 660.00 | 662.00 | 660.36 | 0.15% | 11,300 |
| Mar 17, 2026 | 660.00 | 666.00 | 657.00 | 661.00 | 659.36 | 0.15% | 10,300 |
| Mar 16, 2026 | 659.00 | 662.00 | 656.00 | 660.00 | 658.36 | 0.30% | 11,900 |
| Mar 13, 2026 | 662.00 | 662.00 | 655.00 | 658.00 | 656.37 | - | 22,800 |
| Mar 12, 2026 | 663.00 | 663.00 | 656.00 | 658.00 | 656.37 | -0.90% | 12,900 |
| Mar 11, 2026 | 659.00 | 664.00 | 655.00 | 664.00 | 662.35 | 1.53% | 23,500 |
| Mar 10, 2026 | 658.00 | 659.00 | 653.00 | 654.00 | 652.38 | 0.31% | 11,900 |
| Mar 9, 2026 | 655.00 | 655.00 | 648.00 | 652.00 | 650.38 | -0.46% | 25,400 |
| Mar 6, 2026 | 655.00 | 660.00 | 653.00 | 655.00 | 653.38 | -0.30% | 8,300 |
| Mar 5, 2026 | 648.00 | 660.00 | 648.00 | 657.00 | 655.37 | 1.23% | 17,900 |
| Mar 4, 2026 | 659.00 | 659.00 | 645.00 | 649.00 | 647.39 | -1.67% | 53,600 |
| Mar 3, 2026 | 665.00 | 665.00 | 657.00 | 660.00 | 658.36 | -0.75% | 19,000 |
| Mar 2, 2026 | 664.00 | 675.00 | 659.00 | 665.00 | 663.35 | -1.04% | 23,200 |
| Feb 27, 2026 | 664.00 | 676.00 | 663.00 | 672.00 | 670.33 | 1.82% | 32,000 |
| Feb 26, 2026 | 658.00 | 666.00 | 657.00 | 660.00 | 658.36 | 0.46% | 35,800 |
| Feb 25, 2026 | 658.00 | 665.00 | 656.00 | 657.00 | 655.37 | - | 33,100 |
| Feb 24, 2026 | 655.00 | 662.00 | 653.00 | 657.00 | 655.37 | - | 39,400 |
| Feb 20, 2026 | 656.00 | 659.00 | 650.00 | 657.00 | 655.37 | 0.46% | 21,100 |
| Feb 19, 2026 | 650.00 | 655.00 | 647.00 | 654.00 | 652.38 | 0.46% | 15,400 |
| Feb 18, 2026 | 650.00 | 652.00 | 646.00 | 651.00 | 649.39 | 0.46% | 48,800 |
| Feb 17, 2026 | 648.00 | 650.00 | 646.00 | 648.00 | 646.39 | - | 16,100 |
| Feb 16, 2026 | 646.00 | 649.00 | 643.00 | 648.00 | 646.39 | 0.62% | 29,200 |
| Feb 13, 2026 | 648.00 | 654.00 | 641.00 | 644.00 | 642.40 | -0.92% | 53,800 |
| Feb 12, 2026 | 659.00 | 661.00 | 650.00 | 650.00 | 648.39 | -1.22% | 44,900 |
| Feb 10, 2026 | 653.00 | 660.00 | 653.00 | 658.00 | 656.37 | 0.77% | 28,600 |
| Feb 9, 2026 | 652.00 | 656.00 | 650.00 | 653.00 | 651.38 | 0.15% | 29,000 |
| Feb 6, 2026 | 653.00 | 656.00 | 648.00 | 652.00 | 650.38 | - | 15,800 |
| Feb 5, 2026 | 648.00 | 656.00 | 648.00 | 652.00 | 650.38 | 0.62% | 30,200 |
| Feb 4, 2026 | 644.00 | 648.00 | 642.00 | 648.00 | 646.39 | 0.78% | 16,000 |
| Feb 3, 2026 | 643.00 | 644.00 | 642.00 | 643.00 | 641.40 | 0.16% | 15,200 |
| Feb 2, 2026 | 640.00 | 645.00 | 640.00 | 642.00 | 640.41 | 0.63% | 16,000 |
| Jan 30, 2026 | 638.00 | 639.00 | 635.00 | 638.00 | 636.42 | 0.63% | 17,900 |
| Jan 29, 2026 | 637.00 | 637.00 | 634.00 | 634.00 | 632.43 | -0.31% | 25,000 |
| Jan 28, 2026 | 641.00 | 641.00 | 636.00 | 636.00 | 634.42 | -0.63% | 28,500 |
| Jan 27, 2026 | 640.00 | 642.00 | 639.00 | 640.00 | 638.41 | 0.16% | 11,200 |
| Jan 26, 2026 | 641.00 | 643.00 | 639.00 | 639.00 | 637.41 | -0.31% | 33,000 |
| Jan 23, 2026 | 644.00 | 647.00 | 641.00 | 641.00 | 639.41 | -0.62% | 35,800 |
| Jan 22, 2026 | 645.00 | 650.00 | 645.00 | 645.00 | 643.40 | - | 17,900 |
| Jan 21, 2026 | 650.00 | 650.00 | 645.00 | 645.00 | 643.40 | -0.77% | 25,200 |
| Jan 20, 2026 | 653.00 | 653.00 | 650.00 | 650.00 | 648.39 | -0.31% | 14,300 |
| Jan 19, 2026 | 655.00 | 656.00 | 650.00 | 652.00 | 650.38 | -0.31% | 16,400 |
| Jan 16, 2026 | 654.00 | 655.00 | 650.00 | 654.00 | 652.38 | 0.15% | 24,200 |
| Jan 15, 2026 | 643.00 | 653.00 | 642.00 | 653.00 | 651.38 | 1.87% | 48,800 |
| Jan 14, 2026 | 640.00 | 644.00 | 640.00 | 641.00 | 639.41 | 0.16% | 33,900 |
| Jan 13, 2026 | 645.00 | 645.00 | 639.00 | 640.00 | 638.41 | -0.47% | 29,900 |
| Jan 9, 2026 | 645.00 | 645.00 | 636.00 | 643.00 | 641.40 | -0.16% | 58,000 |
| Jan 8, 2026 | 651.00 | 651.00 | 643.00 | 644.00 | 642.40 | -1.23% | 74,800 |
| Jan 7, 2026 | 654.00 | 657.00 | 651.00 | 652.00 | 650.38 | -0.61% | 46,300 |
| Jan 6, 2026 | 654.00 | 660.00 | 653.00 | 656.00 | 654.37 | 0.46% | 36,400 |
| Jan 5, 2026 | 653.00 | 658.00 | 650.00 | 653.00 | 651.38 | -0.31% | 47,300 |
| Dec 30, 2025 | 655.00 | 659.00 | 654.00 | 655.00 | 653.38 | -0.15% | 51,500 |
| Dec 29, 2025 | 658.00 | 668.00 | 653.00 | 656.00 | 654.37 | -6.29% | 279,800 |
| Dec 26, 2025 | 691.00 | 700.00 | 673.00 | 700.00 | 696.67 | 2.19% | 390,700 |
| Dec 25, 2025 | 678.00 | 686.00 | 678.00 | 685.00 | 681.74 | 0.44% | 82,000 |
| Dec 24, 2025 | 682.00 | 686.00 | 671.00 | 682.00 | 678.75 | 0.15% | 60,300 |
| Dec 23, 2025 | 670.00 | 681.00 | 669.00 | 681.00 | 677.76 | 3.18% | 71,500 |
| Dec 22, 2025 | 666.00 | 673.00 | 660.00 | 660.00 | 656.86 | -1.49% | 83,900 |
| Dec 19, 2025 | 675.00 | 677.00 | 667.00 | 670.00 | 666.81 | -1.76% | 88,900 |
| Dec 18, 2025 | 690.00 | 691.00 | 681.00 | 682.00 | 678.75 | -1.30% | 84,500 |
| Dec 17, 2025 | 688.00 | 696.00 | 688.00 | 691.00 | 687.71 | -1.00% | 44,500 |
| Dec 16, 2025 | 700.00 | 702.00 | 696.00 | 698.00 | 694.68 | -0.29% | 34,600 |
| Dec 15, 2025 | 700.00 | 704.00 | 697.00 | 700.00 | 696.67 | -0.28% | 60,500 |
| Dec 12, 2025 | 699.00 | 709.00 | 699.00 | 702.00 | 698.66 | 0.14% | 27,000 |
| Dec 11, 2025 | 700.00 | 704.00 | 699.00 | 701.00 | 697.66 | 0.14% | 21,700 |
| Dec 10, 2025 | 703.00 | 705.00 | 700.00 | 700.00 | 696.67 | -0.14% | 25,900 |
| Dec 9, 2025 | 701.00 | 703.00 | 701.00 | 701.00 | 697.66 | 0.14% | 10,400 |
| Dec 8, 2025 | 703.00 | 710.00 | 700.00 | 700.00 | 696.67 | -0.43% | 30,800 |
| Dec 5, 2025 | 708.00 | 713.00 | 703.00 | 703.00 | 699.65 | -0.28% | 17,000 |
| Dec 4, 2025 | 710.00 | 711.00 | 705.00 | 705.00 | 701.64 | - | 20,400 |
| Dec 3, 2025 | 709.00 | 709.00 | 704.00 | 705.00 | 701.64 | - | 7,100 |
| Dec 2, 2025 | 716.00 | 716.00 | 703.00 | 705.00 | 701.64 | -0.84% | 16,600 |
| Dec 1, 2025 | 711.00 | 721.00 | 711.00 | 711.00 | 707.62 | -0.14% | 14,400 |