Skip to main content
Living Technologies Inc. (TYO:4445)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
+15.00 (0.40%)
Mar 10, 2026, 3:30 PM JST

Living Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,755.003,755.003,685.003,730.003,730.000.40%900
Mar 9, 20263,625.003,720.003,625.003,715.003,715.00-1,500
Mar 6, 20263,705.003,720.003,705.003,715.003,715.000.41%1,100
Mar 5, 20263,705.003,705.003,655.003,700.003,700.001.79%800
Mar 4, 20263,625.003,695.003,625.003,635.003,635.00-0.95%1,000
Mar 3, 20263,670.003,715.003,670.003,670.003,670.00-1,400
Mar 2, 20263,700.003,700.003,630.003,670.003,670.00-0.81%1,100
Feb 27, 20263,600.003,710.003,600.003,700.003,700.002.78%3,000
Feb 26, 20263,555.003,600.003,555.003,600.003,600.001.27%1,700
Feb 25, 20263,580.003,580.003,555.003,555.003,555.00-0.70%500
Feb 24, 20263,555.003,580.003,555.003,580.003,580.001.42%1,600
Feb 20, 20263,530.003,530.003,530.003,530.003,530.000.28%100
Feb 19, 20263,560.003,560.003,520.003,520.003,520.00-1.40%1,000
Feb 18, 20263,560.003,570.003,560.003,570.003,570.00-0.14%600
Feb 17, 20263,520.003,575.003,520.003,575.003,575.001.56%900
Feb 16, 20263,505.003,590.003,500.003,520.003,520.000.57%1,900
Feb 13, 20263,550.003,550.003,500.003,500.003,500.00-1.27%1,100
Feb 12, 20263,540.003,545.003,500.003,545.003,545.001.00%3,000
Feb 10, 20263,605.003,605.003,510.003,510.003,510.00-1.68%600
Feb 9, 20263,560.003,570.003,555.003,570.003,570.000.28%1,200
Feb 6, 20263,565.003,570.003,560.003,560.003,560.00-1,000
Feb 5, 20263,560.003,600.003,555.003,560.003,560.00-0.56%900
Feb 4, 20263,580.003,625.003,555.003,580.003,580.00-1.38%900
Feb 3, 20263,600.003,630.003,600.003,630.003,630.000.83%900
Feb 2, 20263,550.003,600.003,550.003,600.003,600.000.84%1,000
Jan 30, 20263,570.003,570.003,570.003,570.003,570.00-0.83%700
Jan 29, 20263,565.003,600.003,565.003,600.003,600.000.28%600
Jan 28, 20263,595.003,600.003,565.003,590.003,590.000.28%1,300
Jan 27, 20263,600.003,600.003,580.003,580.003,580.00-0.56%700
Jan 26, 20263,585.003,600.003,585.003,600.003,600.000.42%1,400
Jan 23, 20263,585.003,585.003,585.003,585.003,585.000.56%100
Jan 22, 20263,570.003,570.003,545.003,565.003,565.00-0.14%1,000
Jan 21, 20263,540.003,570.003,540.003,570.003,570.000.71%600
Jan 20, 20263,590.003,590.003,530.003,545.003,545.00-1.25%3,300
Jan 19, 20263,580.003,600.003,570.003,590.003,590.001.41%1,300
Jan 16, 20263,585.003,585.003,540.003,540.003,540.00-1.26%1,300
Jan 15, 20263,540.003,595.003,540.003,585.003,585.001.27%1,000
Jan 14, 20263,550.003,555.003,540.003,540.003,540.00-0.42%1,000
Jan 13, 20263,615.003,620.003,535.003,555.003,555.000.71%2,900
Jan 9, 20263,615.003,615.003,530.003,530.003,530.00-0.42%700
Jan 8, 20263,525.003,595.003,525.003,545.003,545.000.57%800
Jan 7, 20263,615.003,615.003,510.003,525.003,525.00-2.08%4,400
Jan 6, 20263,375.003,615.003,375.003,600.003,600.008.76%6,500
Jan 5, 20263,340.003,360.003,305.003,310.003,310.001.22%4,000
Dec 30, 20253,255.003,310.003,245.003,270.003,270.00-0.30%800
Dec 29, 20253,295.003,300.003,225.003,280.003,280.001.71%1,300
Dec 26, 20253,150.003,225.003,145.003,225.003,225.002.71%3,100
Dec 25, 20253,180.003,250.003,140.003,140.003,140.00-2.94%5,800
Dec 24, 20253,270.003,280.003,230.003,235.003,235.00-1.22%3,600
Dec 23, 20253,365.003,420.003,275.003,275.003,275.00-2.67%3,200
Dec 22, 20253,450.003,465.003,320.003,365.003,365.00-1.61%2,800
Dec 19, 20253,460.003,535.003,420.003,420.003,420.00-0.87%3,500
Dec 18, 20253,600.003,600.003,450.003,450.003,450.00-4.56%1,800
Dec 17, 20253,650.003,650.003,610.003,615.003,615.00-0.96%1,200
Dec 16, 20253,650.003,650.003,640.003,650.003,650.000.14%500
Dec 15, 20253,645.003,645.003,635.003,645.003,645.00-1,400
Dec 12, 20253,645.003,645.003,645.003,645.003,645.000.14%100
Dec 11, 20253,650.003,650.003,640.003,640.003,640.00-0.82%600
Dec 10, 20253,715.003,715.003,670.003,670.003,670.00-0.54%600
Dec 9, 20253,700.003,700.003,645.003,690.003,690.00-1.20%700
Dec 8, 20253,685.003,735.003,660.003,735.003,735.001.36%800
Dec 5, 20253,745.003,745.003,685.003,685.003,685.00-1.07%500
Dec 3, 20253,710.003,750.003,705.003,725.003,725.000.40%600
Dec 2, 20253,735.003,735.003,710.003,710.003,710.00-0.40%500
Dec 1, 20253,680.003,725.003,680.003,725.003,725.001.22%1,100
Nov 27, 20253,680.003,680.003,680.003,680.003,680.000.14%200
Nov 26, 20253,600.003,675.003,600.003,675.003,675.001.80%600
Nov 25, 20253,600.003,610.003,600.003,610.003,610.000.28%200
Nov 21, 20253,640.003,640.003,600.003,600.003,600.00-1.10%800
Nov 20, 20253,725.003,725.003,640.003,640.003,640.00-2.28%1,100
Nov 19, 20253,785.003,785.003,715.003,725.003,725.00-1.72%800
Nov 18, 20253,750.003,790.003,735.003,790.003,790.002.99%2,200
Nov 17, 20253,700.003,800.003,680.003,680.003,680.001.38%3,000
Nov 14, 20253,650.003,700.003,580.003,630.003,630.000.28%1,200
Nov 13, 20253,615.003,620.003,615.003,620.003,620.000.28%500
Nov 12, 20253,595.003,615.003,575.003,610.003,610.000.84%900
Nov 11, 20253,535.003,580.003,530.003,580.003,580.001.42%1,200
Nov 10, 20253,525.003,530.003,525.003,530.003,530.000.57%500
Nov 7, 20253,515.003,520.003,510.003,510.003,510.00-0.14%500
Nov 6, 20253,470.003,515.003,470.003,515.003,515.001.15%200
Nov 5, 20253,515.003,515.003,475.003,475.003,475.00-1.14%1,100
Nov 4, 20253,520.003,520.003,515.003,515.003,515.00-0.28%600
Oct 31, 20253,460.003,525.003,460.003,525.003,525.001.29%400
Oct 30, 20253,480.003,480.003,480.003,480.003,480.00-0.14%300
Oct 29, 20253,540.003,540.003,485.003,485.003,485.00-1.69%200
Oct 28, 20253,520.003,565.003,450.003,545.003,545.002.75%4,500
Oct 27, 20253,460.003,495.003,450.003,450.003,450.00-0.29%1,500
Oct 24, 20253,465.003,465.003,455.003,460.003,460.00-1.70%1,000
Oct 23, 20253,450.003,545.003,450.003,520.003,520.002.62%600
Oct 22, 20253,430.003,430.003,430.003,430.003,430.00-200
Oct 21, 20253,470.003,470.003,430.003,430.003,430.00-2.00%1,300
Oct 20, 20253,500.003,500.003,500.003,500.003,500.000.57%400
Oct 17, 20253,480.003,505.003,480.003,480.003,480.00-1.69%1,300
Oct 16, 20253,555.003,555.003,490.003,540.003,540.00-1.80%1,700
Oct 15, 20253,505.003,645.003,505.003,605.003,605.002.27%400
Oct 14, 20253,520.003,550.003,520.003,525.003,525.00-1.81%1,000
Oct 10, 20253,655.003,660.003,590.003,590.003,590.000.14%1,100
Oct 9, 20253,670.003,760.003,585.003,585.003,585.00-2.71%2,900
Oct 8, 20253,675.003,745.003,655.003,685.003,685.00-1.60%700
Oct 7, 20253,625.003,755.003,625.003,745.003,745.001.77%1,200