Liberaware Co., Ltd. (TYO:218A)
Japan
· Delayed Price · Currency is JPY 1,395.00
+45.00 (3.33%)
Apr 28, 2026, 3:30 PM JST
Liberaware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,338.00 | 1,398.00 | 1,336.00 | 1,395.00 | 1,395.00 | 3.33% | 386,600 |
| Apr 27, 2026 | 1,360.00 | 1,428.00 | 1,320.00 | 1,350.00 | 1,350.00 | -2.53% | 488,600 |
| Apr 24, 2026 | 1,303.00 | 1,415.00 | 1,289.00 | 1,385.00 | 1,385.00 | 5.32% | 995,500 |
| Apr 23, 2026 | 1,434.00 | 1,461.00 | 1,288.00 | 1,315.00 | 1,315.00 | -4.71% | 1,426,100 |
| Apr 22, 2026 | 1,272.00 | 1,465.00 | 1,260.00 | 1,380.00 | 1,380.00 | 11.11% | 2,600,400 |
| Apr 21, 2026 | 1,273.00 | 1,282.00 | 1,218.00 | 1,242.00 | 1,242.00 | -0.24% | 462,800 |
| Apr 20, 2026 | 1,200.00 | 1,275.00 | 1,195.00 | 1,245.00 | 1,245.00 | 3.75% | 564,000 |
| Apr 17, 2026 | 1,199.00 | 1,210.00 | 1,177.00 | 1,200.00 | 1,200.00 | 1.18% | 406,100 |
| Apr 16, 2026 | 1,217.00 | 1,230.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.84% | 572,200 |
| Apr 15, 2026 | 1,285.00 | 1,288.00 | 1,196.00 | 1,196.00 | 1,196.00 | -6.27% | 671,900 |
| Apr 14, 2026 | 1,330.00 | 1,335.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.85% | 372,300 |
| Apr 13, 2026 | 1,300.00 | 1,327.00 | 1,281.00 | 1,287.00 | 1,287.00 | -1.23% | 292,400 |
| Apr 10, 2026 | 1,337.00 | 1,347.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.54% | 298,400 |
| Apr 9, 2026 | 1,380.00 | 1,381.00 | 1,324.00 | 1,337.00 | 1,337.00 | -3.67% | 428,700 |
| Apr 8, 2026 | 1,444.00 | 1,460.00 | 1,372.00 | 1,388.00 | 1,388.00 | 0.58% | 448,100 |
| Apr 7, 2026 | 1,395.00 | 1,423.00 | 1,372.00 | 1,380.00 | 1,380.00 | -0.58% | 143,000 |
| Apr 6, 2026 | 1,396.00 | 1,424.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.22% | 125,300 |
| Apr 3, 2026 | 1,401.00 | 1,424.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 178,300 |
| Apr 2, 2026 | 1,499.00 | 1,534.00 | 1,380.00 | 1,385.00 | 1,385.00 | -7.61% | 469,200 |
| Apr 1, 2026 | 1,481.00 | 1,515.00 | 1,474.00 | 1,499.00 | 1,499.00 | 4.17% | 200,700 |
| Mar 31, 2026 | 1,478.00 | 1,486.00 | 1,431.00 | 1,439.00 | 1,439.00 | -3.75% | 219,700 |
| Mar 30, 2026 | 1,416.00 | 1,503.00 | 1,395.00 | 1,495.00 | 1,495.00 | 3.39% | 276,200 |
| Mar 27, 2026 | 1,421.00 | 1,469.00 | 1,391.00 | 1,446.00 | 1,446.00 | 0.77% | 243,800 |
| Mar 26, 2026 | 1,441.00 | 1,463.00 | 1,414.00 | 1,435.00 | 1,435.00 | -2.31% | 238,000 |
| Mar 25, 2026 | 1,425.00 | 1,469.00 | 1,394.00 | 1,469.00 | 1,469.00 | 6.14% | 371,000 |
| Mar 24, 2026 | 1,405.00 | 1,415.00 | 1,345.00 | 1,384.00 | 1,384.00 | 5.01% | 347,600 |
| Mar 23, 2026 | 1,432.00 | 1,460.00 | 1,318.00 | 1,318.00 | 1,318.00 | -11.66% | 652,000 |
| Mar 19, 2026 | 1,534.00 | 1,565.00 | 1,478.00 | 1,492.00 | 1,492.00 | -4.97% | 296,200 |
| Mar 18, 2026 | 1,565.00 | 1,574.00 | 1,521.00 | 1,570.00 | 1,570.00 | 1.95% | 284,400 |
| Mar 17, 2026 | 1,575.00 | 1,662.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.84% | 640,700 |
| Mar 16, 2026 | 1,610.00 | 1,617.00 | 1,509.00 | 1,553.00 | 1,553.00 | -1.08% | 596,000 |
| Mar 13, 2026 | 1,578.00 | 1,620.00 | 1,551.00 | 1,570.00 | 1,570.00 | -2.61% | 407,300 |
| Mar 12, 2026 | 1,693.00 | 1,715.00 | 1,571.00 | 1,612.00 | 1,612.00 | -7.78% | 702,600 |
| Mar 11, 2026 | 1,620.00 | 1,748.00 | 1,604.00 | 1,748.00 | 1,748.00 | 8.17% | 1,308,900 |
| Mar 10, 2026 | 1,528.00 | 1,619.00 | 1,510.00 | 1,616.00 | 1,616.00 | 4.87% | 793,600 |
| Mar 9, 2026 | 1,423.00 | 1,541.00 | 1,422.00 | 1,541.00 | 1,541.00 | 1.58% | 685,600 |
| Mar 6, 2026 | 1,390.00 | 1,518.00 | 1,390.00 | 1,517.00 | 1,517.00 | 9.14% | 515,800 |
| Mar 5, 2026 | 1,368.00 | 1,413.00 | 1,362.00 | 1,390.00 | 1,390.00 | 6.27% | 283,600 |
| Mar 4, 2026 | 1,398.00 | 1,419.00 | 1,275.00 | 1,308.00 | 1,308.00 | -8.40% | 709,900 |
| Mar 3, 2026 | 1,548.00 | 1,560.00 | 1,425.00 | 1,428.00 | 1,428.00 | -8.11% | 507,000 |
| Mar 2, 2026 | 1,470.00 | 1,569.00 | 1,454.00 | 1,554.00 | 1,554.00 | 2.30% | 877,000 |
| Feb 27, 2026 | 1,430.00 | 1,519.00 | 1,430.00 | 1,519.00 | 1,519.00 | 6.30% | 634,400 |
| Feb 26, 2026 | 1,408.00 | 1,442.00 | 1,401.00 | 1,429.00 | 1,429.00 | 0.63% | 290,600 |
| Feb 25, 2026 | 1,368.00 | 1,420.00 | 1,367.00 | 1,420.00 | 1,420.00 | 2.53% | 292,700 |
| Feb 24, 2026 | 1,375.00 | 1,390.00 | 1,323.00 | 1,385.00 | 1,385.00 | -0.93% | 334,500 |
| Feb 20, 2026 | 1,385.00 | 1,403.00 | 1,351.00 | 1,398.00 | 1,398.00 | 0.72% | 240,400 |
| Feb 19, 2026 | 1,356.00 | 1,391.00 | 1,330.00 | 1,388.00 | 1,388.00 | 1.24% | 265,400 |
| Feb 18, 2026 | 1,313.00 | 1,385.00 | 1,310.00 | 1,371.00 | 1,371.00 | 4.42% | 351,600 |
| Feb 17, 2026 | 1,358.00 | 1,358.00 | 1,291.00 | 1,313.00 | 1,313.00 | -3.67% | 344,600 |
| Feb 16, 2026 | 1,371.00 | 1,372.00 | 1,335.00 | 1,363.00 | 1,363.00 | -1.30% | 316,000 |
| Feb 13, 2026 | 1,420.00 | 1,432.00 | 1,360.00 | 1,381.00 | 1,381.00 | -4.43% | 446,300 |
| Feb 12, 2026 | 1,403.00 | 1,455.00 | 1,384.00 | 1,445.00 | 1,445.00 | 2.34% | 508,700 |
| Feb 10, 2026 | 1,409.00 | 1,435.00 | 1,397.00 | 1,412.00 | 1,412.00 | 0.43% | 294,600 |
| Feb 9, 2026 | 1,425.00 | 1,459.00 | 1,380.00 | 1,406.00 | 1,406.00 | -0.35% | 482,800 |
| Feb 6, 2026 | 1,353.00 | 1,421.00 | 1,316.00 | 1,411.00 | 1,411.00 | 2.10% | 370,200 |
| Feb 5, 2026 | 1,422.00 | 1,442.00 | 1,365.00 | 1,382.00 | 1,382.00 | -3.83% | 325,800 |
| Feb 4, 2026 | 1,431.00 | 1,440.00 | 1,392.00 | 1,437.00 | 1,437.00 | -1.44% | 284,800 |
| Feb 3, 2026 | 1,425.00 | 1,458.00 | 1,402.00 | 1,458.00 | 1,458.00 | 4.14% | 302,600 |
| Feb 2, 2026 | 1,400.00 | 1,440.00 | 1,366.00 | 1,400.00 | 1,400.00 | - | 303,500 |
| Jan 30, 2026 | 1,375.00 | 1,415.00 | 1,367.00 | 1,400.00 | 1,400.00 | - | 341,700 |
| Jan 29, 2026 | 1,434.00 | 1,437.00 | 1,375.00 | 1,400.00 | 1,400.00 | -2.85% | 350,700 |
| Jan 28, 2026 | 1,490.00 | 1,490.00 | 1,426.00 | 1,441.00 | 1,441.00 | -3.09% | 304,300 |
| Jan 27, 2026 | 1,450.00 | 1,496.00 | 1,418.00 | 1,487.00 | 1,487.00 | -0.07% | 363,600 |
| Jan 26, 2026 | 1,480.00 | 1,523.00 | 1,441.00 | 1,488.00 | 1,488.00 | 0.40% | 412,200 |
| Jan 23, 2026 | 1,438.00 | 1,488.00 | 1,427.00 | 1,482.00 | 1,482.00 | 2.63% | 277,900 |
| Jan 22, 2026 | 1,487.00 | 1,499.00 | 1,435.00 | 1,444.00 | 1,444.00 | -0.89% | 427,600 |
| Jan 21, 2026 | 1,453.00 | 1,482.00 | 1,425.00 | 1,457.00 | 1,457.00 | -2.67% | 473,200 |
| Jan 20, 2026 | 1,599.00 | 1,599.00 | 1,486.00 | 1,497.00 | 1,497.00 | -5.37% | 581,500 |
| Jan 19, 2026 | 1,585.00 | 1,599.00 | 1,516.00 | 1,582.00 | 1,582.00 | 3.06% | 1,134,100 |
| Jan 16, 2026 | 1,509.00 | 1,573.00 | 1,465.00 | 1,535.00 | 1,535.00 | 1.99% | 861,200 |
| Jan 15, 2026 | 1,430.00 | 1,584.00 | 1,404.00 | 1,505.00 | 1,505.00 | 4.95% | 1,464,500 |
| Jan 14, 2026 | 1,489.00 | 1,528.00 | 1,423.00 | 1,434.00 | 1,434.00 | -2.32% | 784,400 |
| Jan 13, 2026 | 1,549.00 | 1,554.00 | 1,462.00 | 1,468.00 | 1,468.00 | -0.81% | 1,000,100 |
| Jan 9, 2026 | 1,545.00 | 1,600.00 | 1,435.00 | 1,480.00 | 1,480.00 | -5.73% | 2,446,000 |
| Jan 8, 2026 | 1,724.00 | 1,808.00 | 1,563.00 | 1,570.00 | 1,570.00 | 2.15% | 8,032,400 |
| Jan 7, 2026 | 1,417.00 | 1,537.00 | 1,330.00 | 1,537.00 | 1,537.00 | 24.25% | 7,249,500 |
| Jan 6, 2026 | 1,237.00 | 1,268.00 | 1,234.00 | 1,237.00 | 1,237.00 | -0.64% | 302,000 |
| Jan 5, 2026 | 1,256.00 | 1,272.00 | 1,225.00 | 1,245.00 | 1,245.00 | 0.08% | 459,700 |
| Dec 30, 2025 | 1,298.00 | 1,328.00 | 1,241.00 | 1,244.00 | 1,244.00 | -6.11% | 571,200 |
| Dec 29, 2025 | 1,250.00 | 1,359.00 | 1,225.00 | 1,325.00 | 1,325.00 | 4.99% | 969,000 |
| Dec 26, 2025 | 1,246.00 | 1,319.00 | 1,243.00 | 1,262.00 | 1,262.00 | 4.56% | 1,256,200 |
| Dec 25, 2025 | 1,200.00 | 1,225.00 | 1,167.00 | 1,207.00 | 1,207.00 | 2.29% | 599,800 |
| Dec 24, 2025 | 1,199.00 | 1,226.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.84% | 432,000 |
| Dec 23, 2025 | 1,250.00 | 1,250.00 | 1,177.00 | 1,190.00 | 1,190.00 | -2.86% | 598,600 |
| Dec 22, 2025 | 1,209.00 | 1,226.00 | 1,175.00 | 1,225.00 | 1,225.00 | 9.47% | 764,900 |
| Dec 19, 2025 | 1,077.00 | 1,147.00 | 1,077.00 | 1,119.00 | 1,119.00 | 3.80% | 624,200 |
| Dec 18, 2025 | 1,130.00 | 1,152.00 | 1,078.00 | 1,078.00 | 1,078.00 | -5.60% | 610,300 |
| Dec 17, 2025 | 1,198.00 | 1,214.00 | 1,130.00 | 1,142.00 | 1,142.00 | -5.07% | 585,300 |
| Dec 16, 2025 | 1,223.00 | 1,235.00 | 1,191.00 | 1,203.00 | 1,203.00 | -3.45% | 480,100 |
| Dec 15, 2025 | 1,263.00 | 1,270.00 | 1,218.00 | 1,246.00 | 1,246.00 | -1.27% | 589,900 |
| Dec 12, 2025 | 1,153.00 | 1,300.00 | 1,145.00 | 1,262.00 | 1,262.00 | 12.38% | 2,337,200 |
| Dec 11, 2025 | 1,240.00 | 1,267.00 | 1,108.00 | 1,123.00 | 1,123.00 | -7.19% | 2,027,700 |
| Dec 10, 2025 | 1,403.00 | 1,600.00 | 1,102.00 | 1,210.00 | 1,210.00 | -13.32% | 7,319,300 |
| Dec 9, 2025 | 1,449.00 | 1,466.00 | 1,376.00 | 1,396.00 | 1,396.00 | -3.06% | 537,200 |
| Dec 8, 2025 | 1,401.00 | 1,452.00 | 1,382.00 | 1,440.00 | 1,440.00 | 7.38% | 816,600 |
| Dec 5, 2025 | 1,404.00 | 1,409.00 | 1,320.00 | 1,341.00 | 1,341.00 | -4.49% | 493,200 |
| Dec 4, 2025 | 1,352.00 | 1,413.00 | 1,352.00 | 1,404.00 | 1,404.00 | 2.63% | 537,600 |
| Dec 3, 2025 | 1,430.00 | 1,460.00 | 1,366.00 | 1,368.00 | 1,368.00 | -5.07% | 933,900 |
| Dec 2, 2025 | 1,454.00 | 1,476.00 | 1,396.00 | 1,441.00 | 1,441.00 | -0.55% | 874,600 |
| Dec 1, 2025 | 1,435.00 | 1,544.00 | 1,403.00 | 1,449.00 | 1,449.00 | 3.65% | 1,700,200 |