Liberta Co.,Ltd. (TYO:4935)
Japan
· Delayed Price · Currency is JPY 337.00
-9.00 (-2.60%)
At close: Mar 9, 2026
Liberta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 337.00 | 353.00 | 334.00 | 346.00 | 346.00 | 1.76% | 233,200 |
| Mar 5, 2026 | 330.00 | 346.00 | 330.00 | 340.00 | 340.00 | 7.26% | 284,600 |
| Mar 4, 2026 | 317.00 | 331.00 | 311.00 | 317.00 | 317.00 | -2.46% | 497,800 |
| Mar 3, 2026 | 351.00 | 354.00 | 324.00 | 325.00 | 325.00 | -5.80% | 415,600 |
| Mar 2, 2026 | 351.00 | 354.00 | 344.00 | 345.00 | 345.00 | -5.22% | 286,000 |
| Feb 27, 2026 | 345.00 | 365.00 | 343.00 | 364.00 | 364.00 | 4.30% | 373,400 |
| Feb 26, 2026 | 351.00 | 359.00 | 344.00 | 349.00 | 349.00 | -0.85% | 371,200 |
| Feb 25, 2026 | 350.00 | 359.00 | 337.00 | 352.00 | 352.00 | -0.28% | 673,700 |
| Feb 24, 2026 | 342.00 | 385.00 | 324.00 | 353.00 | 353.00 | 9.97% | 3,179,100 |
| Feb 20, 2026 | 345.00 | 346.00 | 320.00 | 321.00 | 321.00 | -5.59% | 1,104,900 |
| Feb 19, 2026 | 352.00 | 361.00 | 337.00 | 340.00 | 340.00 | -9.57% | 786,800 |
| Feb 18, 2026 | 400.00 | 408.00 | 370.00 | 376.00 | 376.00 | -6.70% | 1,457,900 |
| Feb 17, 2026 | 402.00 | 445.00 | 363.00 | 403.00 | 403.00 | 7.75% | 4,638,500 |
| Feb 16, 2026 | 374.00 | 374.00 | 358.00 | 374.00 | 374.00 | 27.21% | 757,900 |
| Feb 13, 2026 | 311.00 | 316.00 | 290.00 | 294.00 | 294.00 | -5.16% | 498,700 |
| Feb 12, 2026 | 310.00 | 324.00 | 304.00 | 310.00 | 310.00 | 1.31% | 607,200 |
| Feb 10, 2026 | 277.00 | 310.00 | 277.00 | 306.00 | 306.00 | 10.87% | 984,200 |
| Feb 9, 2026 | 279.00 | 282.00 | 272.00 | 276.00 | 276.00 | 0.36% | 250,600 |
| Feb 6, 2026 | 268.00 | 278.00 | 263.00 | 275.00 | 275.00 | 0.73% | 286,600 |
| Feb 5, 2026 | 271.00 | 275.00 | 270.00 | 273.00 | 273.00 | - | 131,000 |
| Feb 4, 2026 | 271.00 | 274.00 | 266.00 | 273.00 | 273.00 | 0.74% | 215,900 |
| Feb 3, 2026 | 280.00 | 285.00 | 270.00 | 271.00 | 271.00 | -3.90% | 230,400 |
| Feb 2, 2026 | 280.00 | 290.00 | 276.00 | 282.00 | 282.00 | - | 167,000 |
| Jan 30, 2026 | 275.00 | 282.00 | 274.00 | 282.00 | 282.00 | 4.06% | 267,600 |
| Jan 29, 2026 | 275.00 | 280.00 | 269.00 | 271.00 | 271.00 | -1.81% | 315,600 |
| Jan 28, 2026 | 287.00 | 291.00 | 276.00 | 276.00 | 276.00 | -6.44% | 466,000 |
| Jan 27, 2026 | 297.00 | 299.00 | 290.00 | 295.00 | 295.00 | -1.67% | 236,800 |
| Jan 26, 2026 | 311.00 | 312.00 | 298.00 | 300.00 | 300.00 | -4.15% | 340,700 |
| Jan 23, 2026 | 325.00 | 326.00 | 312.00 | 313.00 | 313.00 | -1.26% | 254,700 |
| Jan 22, 2026 | 322.00 | 328.00 | 310.00 | 317.00 | 317.00 | -1.55% | 263,500 |
| Jan 21, 2026 | 329.00 | 333.00 | 321.00 | 322.00 | 322.00 | -3.30% | 199,000 |
| Jan 20, 2026 | 326.00 | 342.00 | 324.00 | 333.00 | 333.00 | 3.10% | 348,500 |
| Jan 19, 2026 | 340.00 | 341.00 | 321.00 | 323.00 | 323.00 | -3.58% | 263,300 |
| Jan 16, 2026 | 329.00 | 342.00 | 320.00 | 335.00 | 335.00 | 1.82% | 234,700 |
| Jan 15, 2026 | 312.00 | 331.00 | 312.00 | 329.00 | 329.00 | 4.44% | 344,500 |
| Jan 14, 2026 | 310.00 | 319.00 | 310.00 | 315.00 | 315.00 | 0.96% | 186,600 |
| Jan 13, 2026 | 317.00 | 323.00 | 311.00 | 312.00 | 312.00 | -1.58% | 267,900 |
| Jan 9, 2026 | 322.00 | 324.00 | 310.00 | 317.00 | 317.00 | -1.25% | 271,900 |
| Jan 8, 2026 | 340.00 | 340.00 | 321.00 | 321.00 | 321.00 | -5.59% | 319,200 |
| Jan 7, 2026 | 326.00 | 345.00 | 322.00 | 340.00 | 340.00 | 4.62% | 346,800 |
| Jan 6, 2026 | 321.00 | 331.00 | 318.00 | 325.00 | 325.00 | 0.62% | 236,200 |
| Jan 5, 2026 | 320.00 | 332.00 | 310.00 | 323.00 | 323.00 | -1.22% | 351,300 |
| Dec 30, 2025 | 350.00 | 355.00 | 324.00 | 327.00 | 327.00 | -9.42% | 431,800 |
| Dec 29, 2025 | 355.00 | 366.00 | 351.00 | 361.00 | 361.00 | -0.11% | 156,500 |
| Dec 26, 2025 | 374.00 | 374.00 | 357.60 | 361.40 | 359.40 | -3.58% | 527,000 |
| Dec 25, 2025 | 377.60 | 377.80 | 373.00 | 374.80 | 372.73 | 0.54% | 210,500 |
| Dec 24, 2025 | 376.60 | 377.40 | 372.00 | 372.80 | 370.74 | -0.32% | 179,000 |
| Dec 23, 2025 | 373.40 | 377.80 | 368.00 | 374.00 | 371.93 | 0.48% | 398,000 |
| Dec 22, 2025 | 380.00 | 380.00 | 369.80 | 372.20 | 370.14 | 1.20% | 153,000 |
| Dec 19, 2025 | 351.20 | 367.80 | 351.20 | 367.80 | 365.76 | 4.97% | 158,500 |
| Dec 18, 2025 | 358.00 | 361.20 | 350.40 | 350.40 | 348.46 | -2.56% | 190,000 |
| Dec 17, 2025 | 368.20 | 368.40 | 357.20 | 359.60 | 357.61 | -2.34% | 157,500 |
| Dec 16, 2025 | 375.40 | 375.60 | 368.20 | 368.20 | 366.16 | -1.87% | 108,500 |
| Dec 15, 2025 | 371.00 | 384.00 | 371.00 | 375.20 | 373.12 | 0.86% | 160,000 |
| Dec 12, 2025 | 366.00 | 374.00 | 362.00 | 372.00 | 369.94 | 2.76% | 150,500 |
| Dec 11, 2025 | 382.80 | 384.20 | 362.00 | 362.00 | 360.00 | -3.77% | 301,500 |
| Dec 10, 2025 | 383.60 | 388.00 | 373.00 | 376.20 | 374.12 | -0.21% | 277,500 |
| Dec 9, 2025 | 380.00 | 385.00 | 376.60 | 377.00 | 374.91 | -0.79% | 168,000 |
| Dec 8, 2025 | 381.60 | 382.20 | 375.40 | 380.00 | 377.90 | 0.80% | 150,500 |
| Dec 5, 2025 | 387.20 | 387.20 | 377.00 | 377.00 | 374.91 | -1.57% | 143,000 |
| Dec 4, 2025 | 383.80 | 388.80 | 376.00 | 383.00 | 380.88 | -0.21% | 163,000 |
| Dec 3, 2025 | 376.60 | 388.60 | 372.80 | 383.80 | 381.68 | 1.43% | 226,000 |
| Dec 2, 2025 | 396.00 | 399.40 | 376.20 | 378.40 | 376.31 | -5.87% | 327,000 |
| Dec 1, 2025 | 414.00 | 415.80 | 397.80 | 402.00 | 399.78 | -4.24% | 272,000 |
| Nov 28, 2025 | 404.20 | 422.00 | 404.20 | 419.80 | 417.48 | 2.44% | 361,500 |
| Nov 27, 2025 | 391.00 | 436.00 | 386.00 | 409.80 | 407.53 | 7.00% | 1,635,000 |
| Nov 26, 2025 | 354.00 | 383.60 | 354.00 | 383.00 | 380.88 | 8.31% | 317,500 |
| Nov 25, 2025 | 349.20 | 360.00 | 349.20 | 353.60 | 351.64 | 0.57% | 248,500 |
| Nov 21, 2025 | 320.00 | 354.20 | 317.60 | 351.60 | 349.65 | 7.20% | 519,500 |
| Nov 20, 2025 | 351.00 | 351.00 | 325.40 | 328.00 | 326.18 | -5.04% | 613,500 |
| Nov 19, 2025 | 341.80 | 355.40 | 340.40 | 345.40 | 343.49 | 1.47% | 381,500 |
| Nov 18, 2025 | 362.60 | 366.00 | 339.80 | 340.40 | 338.52 | -8.15% | 841,000 |
| Nov 17, 2025 | 420.00 | 429.00 | 369.00 | 370.60 | 368.55 | -11.76% | 1,520,000 |
| Nov 14, 2025 | 440.00 | 440.40 | 413.80 | 420.00 | 417.68 | -3.63% | 647,500 |
| Nov 13, 2025 | 443.80 | 449.60 | 433.20 | 435.80 | 433.39 | -1.80% | 306,500 |
| Nov 12, 2025 | 430.20 | 456.60 | 428.20 | 443.80 | 441.34 | 3.16% | 860,000 |
| Nov 11, 2025 | 410.80 | 431.60 | 410.00 | 430.20 | 427.82 | 4.82% | 322,500 |
| Nov 10, 2025 | 417.60 | 417.60 | 410.40 | 410.40 | 408.13 | -1.54% | 172,000 |
| Nov 7, 2025 | 415.00 | 421.20 | 414.00 | 416.80 | 414.49 | 0.77% | 159,500 |
| Nov 6, 2025 | 419.00 | 421.20 | 413.00 | 413.60 | 411.31 | -1.01% | 220,500 |
| Nov 5, 2025 | 420.00 | 421.60 | 406.60 | 417.80 | 415.49 | 0.10% | 222,500 |
| Nov 4, 2025 | 403.00 | 417.40 | 399.60 | 417.40 | 415.09 | 1.07% | 356,000 |
| Oct 31, 2025 | 395.00 | 444.00 | 393.40 | 413.00 | 410.71 | 6.28% | 1,456,500 |
| Oct 30, 2025 | 381.80 | 392.80 | 376.20 | 388.60 | 386.45 | 5.03% | 286,500 |
| Oct 29, 2025 | 388.20 | 393.20 | 370.00 | 370.00 | 367.95 | -4.69% | 290,500 |
| Oct 28, 2025 | 404.60 | 406.60 | 388.00 | 388.20 | 386.05 | -3.62% | 334,000 |
| Oct 27, 2025 | 394.60 | 420.60 | 394.60 | 402.80 | 400.57 | 2.08% | 323,000 |
| Oct 24, 2025 | 392.00 | 402.00 | 389.40 | 394.60 | 392.42 | 1.34% | 349,000 |
| Oct 23, 2025 | 380.20 | 391.80 | 380.00 | 389.40 | 387.25 | 1.46% | 333,000 |
| Oct 22, 2025 | 373.80 | 391.00 | 371.00 | 383.80 | 381.68 | 3.45% | 393,000 |
| Oct 21, 2025 | 370.20 | 375.20 | 367.20 | 371.00 | 368.95 | -0.75% | 275,500 |
| Oct 20, 2025 | 374.00 | 383.80 | 372.80 | 373.80 | 371.73 | -0.32% | 191,500 |
| Oct 17, 2025 | 382.20 | 386.00 | 373.20 | 375.00 | 372.92 | -2.09% | 277,500 |
| Oct 16, 2025 | 390.20 | 390.60 | 382.60 | 383.00 | 380.88 | -1.44% | 200,000 |
| Oct 15, 2025 | 379.80 | 389.00 | 379.00 | 388.60 | 386.45 | 2.16% | 268,000 |
| Oct 14, 2025 | 379.00 | 387.00 | 376.00 | 380.40 | 378.29 | -1.71% | 244,000 |
| Oct 10, 2025 | 386.60 | 387.60 | 378.60 | 387.00 | 384.86 | 1.74% | 200,500 |
| Oct 9, 2025 | 380.80 | 420.60 | 380.00 | 380.40 | 378.29 | 0.53% | 1,393,000 |
| Oct 8, 2025 | 383.40 | 388.20 | 378.40 | 378.40 | 376.31 | -1.51% | 295,000 |
| Oct 7, 2025 | 385.00 | 392.80 | 378.20 | 384.20 | 382.07 | 1.11% | 425,500 |