LIKE, Inc. (TYO:2462)
Japan
· Delayed Price · Currency is JPY 1,583.00
+18.00 (1.15%)
Apr 28, 2026, 3:30 PM JST
LIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,590.00 | 1,594.00 | 1,573.00 | 1,583.00 | 1,583.00 | 1.15% | 84,000 |
| Apr 27, 2026 | 1,563.00 | 1,570.00 | 1,551.00 | 1,565.00 | 1,565.00 | 0.26% | 86,200 |
| Apr 24, 2026 | 1,580.00 | 1,584.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.20% | 60,500 |
| Apr 23, 2026 | 1,598.00 | 1,599.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.19% | 59,900 |
| Apr 22, 2026 | 1,608.00 | 1,608.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.06% | 29,600 |
| Apr 21, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 35,800 |
| Apr 20, 2026 | 1,615.00 | 1,619.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.06% | 41,000 |
| Apr 17, 2026 | 1,608.00 | 1,618.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.31% | 36,000 |
| Apr 16, 2026 | 1,642.00 | 1,646.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.41% | 95,500 |
| Apr 15, 2026 | 1,647.00 | 1,649.00 | 1,623.00 | 1,634.00 | 1,634.00 | -0.43% | 71,400 |
| Apr 14, 2026 | 1,642.00 | 1,650.00 | 1,631.00 | 1,641.00 | 1,641.00 | 2.05% | 160,100 |
| Apr 13, 2026 | 1,610.00 | 1,617.00 | 1,601.00 | 1,608.00 | 1,608.00 | -0.25% | 35,600 |
| Apr 10, 2026 | 1,625.00 | 1,628.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.56% | 28,300 |
| Apr 9, 2026 | 1,634.00 | 1,643.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.43% | 53,000 |
| Apr 8, 2026 | 1,625.00 | 1,630.00 | 1,620.00 | 1,628.00 | 1,628.00 | 0.68% | 41,300 |
| Apr 7, 2026 | 1,615.00 | 1,621.00 | 1,612.00 | 1,617.00 | 1,617.00 | 0.43% | 33,500 |
| Apr 6, 2026 | 1,614.00 | 1,628.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 65,100 |
| Apr 3, 2026 | 1,601.00 | 1,617.00 | 1,600.00 | 1,610.00 | 1,610.00 | 1.71% | 31,400 |
| Apr 2, 2026 | 1,588.00 | 1,603.00 | 1,582.00 | 1,583.00 | 1,583.00 | 0.32% | 28,100 |
| Apr 1, 2026 | 1,578.00 | 1,584.00 | 1,561.00 | 1,578.00 | 1,578.00 | 1.74% | 44,700 |
| Mar 31, 2026 | 1,567.00 | 1,578.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.39% | 40,700 |
| Mar 30, 2026 | 1,555.00 | 1,581.00 | 1,549.00 | 1,557.00 | 1,557.00 | -1.58% | 83,100 |
| Mar 27, 2026 | 1,574.00 | 1,588.00 | 1,572.00 | 1,582.00 | 1,582.00 | 0.57% | 80,000 |
| Mar 26, 2026 | 1,572.00 | 1,575.00 | 1,566.00 | 1,573.00 | 1,573.00 | 0.06% | 59,900 |
| Mar 25, 2026 | 1,566.00 | 1,586.00 | 1,566.00 | 1,572.00 | 1,572.00 | 1.09% | 49,400 |
| Mar 24, 2026 | 1,553.00 | 1,558.00 | 1,548.00 | 1,555.00 | 1,555.00 | 1.77% | 47,300 |
| Mar 23, 2026 | 1,543.00 | 1,543.00 | 1,527.00 | 1,528.00 | 1,528.00 | -1.93% | 59,100 |
| Mar 19, 2026 | 1,566.00 | 1,572.00 | 1,558.00 | 1,558.00 | 1,558.00 | -1.02% | 44,200 |
| Mar 18, 2026 | 1,561.00 | 1,584.00 | 1,561.00 | 1,574.00 | 1,574.00 | 1.35% | 44,100 |
| Mar 17, 2026 | 1,555.00 | 1,569.00 | 1,548.00 | 1,553.00 | 1,553.00 | 0.26% | 34,600 |
| Mar 16, 2026 | 1,553.00 | 1,574.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.45% | 31,700 |
| Mar 13, 2026 | 1,540.00 | 1,556.00 | 1,533.00 | 1,556.00 | 1,556.00 | -0.19% | 59,600 |
| Mar 12, 2026 | 1,556.00 | 1,564.00 | 1,555.00 | 1,559.00 | 1,559.00 | -1.76% | 41,800 |
| Mar 11, 2026 | 1,592.00 | 1,594.00 | 1,580.00 | 1,587.00 | 1,587.00 | 0.06% | 16,500 |
| Mar 10, 2026 | 1,582.00 | 1,595.00 | 1,571.00 | 1,586.00 | 1,586.00 | 0.89% | 34,100 |
| Mar 9, 2026 | 1,521.00 | 1,572.00 | 1,516.00 | 1,572.00 | 1,572.00 | -0.63% | 58,900 |
| Mar 6, 2026 | 1,555.00 | 1,584.00 | 1,551.00 | 1,582.00 | 1,582.00 | 0.51% | 32,600 |
| Mar 5, 2026 | 1,558.00 | 1,578.00 | 1,553.00 | 1,574.00 | 1,574.00 | 3.21% | 33,000 |
| Mar 4, 2026 | 1,540.00 | 1,543.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.99% | 103,000 |
| Mar 3, 2026 | 1,613.00 | 1,613.00 | 1,556.00 | 1,556.00 | 1,556.00 | -4.19% | 80,300 |
| Mar 2, 2026 | 1,600.00 | 1,624.00 | 1,595.00 | 1,624.00 | 1,624.00 | 0.56% | 50,800 |
| Feb 27, 2026 | 1,598.00 | 1,617.00 | 1,590.00 | 1,615.00 | 1,615.00 | 1.57% | 75,000 |
| Feb 26, 2026 | 1,594.00 | 1,601.00 | 1,588.00 | 1,590.00 | 1,590.00 | 0.44% | 123,800 |
| Feb 25, 2026 | 1,581.00 | 1,592.00 | 1,578.00 | 1,583.00 | 1,583.00 | 0.25% | 61,500 |
| Feb 24, 2026 | 1,570.00 | 1,585.00 | 1,565.00 | 1,579.00 | 1,579.00 | 0.38% | 74,200 |
| Feb 20, 2026 | 1,583.00 | 1,585.00 | 1,567.00 | 1,573.00 | 1,573.00 | -1.38% | 33,700 |
| Feb 19, 2026 | 1,597.00 | 1,598.00 | 1,586.00 | 1,595.00 | 1,595.00 | 0.06% | 36,800 |
| Feb 18, 2026 | 1,575.00 | 1,594.00 | 1,573.00 | 1,594.00 | 1,594.00 | 1.21% | 37,400 |
| Feb 17, 2026 | 1,580.00 | 1,585.00 | 1,571.00 | 1,575.00 | 1,575.00 | -0.13% | 30,000 |
| Feb 16, 2026 | 1,575.00 | 1,580.00 | 1,571.00 | 1,577.00 | 1,577.00 | 0.13% | 29,000 |
| Feb 13, 2026 | 1,589.00 | 1,596.00 | 1,564.00 | 1,575.00 | 1,575.00 | -0.63% | 37,000 |
| Feb 12, 2026 | 1,574.00 | 1,590.00 | 1,564.00 | 1,585.00 | 1,585.00 | 1.60% | 72,800 |
| Feb 10, 2026 | 1,555.00 | 1,569.00 | 1,552.00 | 1,560.00 | 1,560.00 | 0.71% | 30,800 |
| Feb 9, 2026 | 1,567.00 | 1,567.00 | 1,546.00 | 1,549.00 | 1,549.00 | 0.06% | 25,600 |
| Feb 6, 2026 | 1,551.00 | 1,551.00 | 1,541.00 | 1,548.00 | 1,548.00 | 0.19% | 22,400 |
| Feb 5, 2026 | 1,544.00 | 1,553.00 | 1,535.00 | 1,545.00 | 1,545.00 | 1.05% | 38,600 |
| Feb 4, 2026 | 1,530.00 | 1,536.00 | 1,524.00 | 1,529.00 | 1,529.00 | 0.07% | 19,300 |
| Feb 3, 2026 | 1,520.00 | 1,528.00 | 1,518.00 | 1,528.00 | 1,528.00 | 0.86% | 19,700 |
| Feb 2, 2026 | 1,531.00 | 1,535.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.79% | 29,400 |
| Jan 30, 2026 | 1,520.00 | 1,532.00 | 1,515.00 | 1,527.00 | 1,527.00 | 0.46% | 21,200 |
| Jan 29, 2026 | 1,519.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.33% | 30,600 |
| Jan 28, 2026 | 1,530.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.53% | 28,200 |
| Jan 27, 2026 | 1,520.00 | 1,530.00 | 1,511.00 | 1,523.00 | 1,523.00 | 0.20% | 38,800 |
| Jan 26, 2026 | 1,532.00 | 1,532.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.11% | 51,100 |
| Jan 23, 2026 | 1,538.00 | 1,545.00 | 1,535.00 | 1,537.00 | 1,537.00 | 0.13% | 21,400 |
| Jan 22, 2026 | 1,536.00 | 1,551.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 18,200 |
| Jan 21, 2026 | 1,546.00 | 1,549.00 | 1,534.00 | 1,535.00 | 1,535.00 | -0.84% | 35,800 |
| Jan 20, 2026 | 1,552.00 | 1,557.00 | 1,547.00 | 1,548.00 | 1,548.00 | -0.39% | 19,200 |
| Jan 19, 2026 | 1,566.00 | 1,568.00 | 1,553.00 | 1,554.00 | 1,554.00 | -0.38% | 23,200 |
| Jan 16, 2026 | 1,561.00 | 1,566.00 | 1,552.00 | 1,560.00 | 1,560.00 | -0.19% | 19,500 |
| Jan 15, 2026 | 1,547.00 | 1,567.00 | 1,546.00 | 1,563.00 | 1,563.00 | 1.17% | 32,000 |
| Jan 14, 2026 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 0.98% | 34,000 |
| Jan 13, 2026 | 1,542.00 | 1,544.00 | 1,528.00 | 1,530.00 | 1,530.00 | -0.20% | 41,300 |
| Jan 9, 2026 | 1,525.00 | 1,540.00 | 1,525.00 | 1,533.00 | 1,533.00 | 0.66% | 20,700 |
| Jan 8, 2026 | 1,525.00 | 1,530.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.07% | 18,600 |
| Jan 7, 2026 | 1,526.00 | 1,533.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.20% | 23,600 |
| Jan 6, 2026 | 1,519.00 | 1,527.00 | 1,518.00 | 1,525.00 | 1,525.00 | 0.26% | 28,400 |
| Jan 5, 2026 | 1,545.00 | 1,550.00 | 1,521.00 | 1,521.00 | 1,521.00 | -1.55% | 79,000 |
| Dec 30, 2025 | 1,544.00 | 1,547.00 | 1,542.00 | 1,545.00 | 1,545.00 | 0.32% | 13,800 |
| Dec 29, 2025 | 1,538.00 | 1,547.00 | 1,534.00 | 1,540.00 | 1,540.00 | 0.13% | 22,900 |
| Dec 26, 2025 | 1,521.00 | 1,545.00 | 1,521.00 | 1,538.00 | 1,538.00 | 0.65% | 35,500 |
| Dec 25, 2025 | 1,516.00 | 1,547.00 | 1,513.00 | 1,528.00 | 1,528.00 | 0.73% | 53,700 |
| Dec 24, 2025 | 1,512.00 | 1,517.00 | 1,508.00 | 1,517.00 | 1,517.00 | 0.40% | 24,100 |
| Dec 23, 2025 | 1,506.00 | 1,512.00 | 1,505.00 | 1,511.00 | 1,511.00 | 0.33% | 26,600 |
| Dec 22, 2025 | 1,510.00 | 1,510.00 | 1,501.00 | 1,506.00 | 1,506.00 | 0.33% | 21,700 |
| Dec 19, 2025 | 1,507.00 | 1,510.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.46% | 31,700 |
| Dec 18, 2025 | 1,507.00 | 1,513.00 | 1,506.00 | 1,508.00 | 1,508.00 | - | 13,300 |
| Dec 17, 2025 | 1,509.00 | 1,512.00 | 1,504.00 | 1,508.00 | 1,508.00 | -0.07% | 9,000 |
| Dec 16, 2025 | 1,509.00 | 1,510.00 | 1,503.00 | 1,509.00 | 1,509.00 | 0.20% | 14,800 |
| Dec 15, 2025 | 1,501.00 | 1,509.00 | 1,500.00 | 1,506.00 | 1,506.00 | 0.20% | 11,100 |
| Dec 12, 2025 | 1,504.00 | 1,505.00 | 1,499.00 | 1,503.00 | 1,503.00 | 0.33% | 17,900 |
| Dec 11, 2025 | 1,501.00 | 1,504.00 | 1,497.00 | 1,498.00 | 1,498.00 | -0.20% | 13,600 |
| Dec 10, 2025 | 1,503.00 | 1,508.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.13% | 12,400 |
| Dec 9, 2025 | 1,512.00 | 1,512.00 | 1,498.00 | 1,503.00 | 1,503.00 | -0.20% | 16,200 |
| Dec 8, 2025 | 1,508.00 | 1,516.00 | 1,503.00 | 1,506.00 | 1,506.00 | -0.26% | 9,000 |
| Dec 5, 2025 | 1,519.00 | 1,521.00 | 1,509.00 | 1,510.00 | 1,510.00 | -0.46% | 14,400 |
| Dec 4, 2025 | 1,509.00 | 1,517.00 | 1,508.00 | 1,517.00 | 1,517.00 | 0.60% | 29,900 |
| Dec 3, 2025 | 1,502.00 | 1,518.00 | 1,500.00 | 1,508.00 | 1,508.00 | 0.33% | 27,900 |
| Dec 2, 2025 | 1,513.00 | 1,513.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.86% | 23,300 |
| Dec 1, 2025 | 1,504.00 | 1,533.00 | 1,501.00 | 1,516.00 | 1,516.00 | 1.00% | 75,900 |