Liberta Co.,Ltd. (TYO:4935)
Japan
· Delayed Price · Currency is JPY 305.00
+2.00 (0.66%)
Apr 28, 2026, 3:30 PM JST
Liberta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 304.00 | 310.00 | 300.00 | 305.00 | 305.00 | 0.66% | 170,000 |
| Apr 27, 2026 | 312.00 | 315.00 | 302.00 | 303.00 | 303.00 | -2.57% | 298,900 |
| Apr 24, 2026 | 321.00 | 321.00 | 311.00 | 311.00 | 311.00 | -2.81% | 119,100 |
| Apr 23, 2026 | 329.00 | 329.00 | 314.00 | 320.00 | 320.00 | -2.14% | 182,600 |
| Apr 22, 2026 | 339.00 | 339.00 | 319.00 | 327.00 | 327.00 | -5.49% | 505,500 |
| Apr 21, 2026 | 350.00 | 350.00 | 337.00 | 346.00 | 346.00 | -0.29% | 323,400 |
| Apr 20, 2026 | 324.00 | 350.00 | 324.00 | 347.00 | 347.00 | 7.10% | 655,000 |
| Apr 17, 2026 | 316.00 | 328.00 | 316.00 | 324.00 | 324.00 | 2.86% | 246,600 |
| Apr 16, 2026 | 306.00 | 323.00 | 303.00 | 315.00 | 315.00 | 4.65% | 463,000 |
| Apr 15, 2026 | 296.00 | 305.00 | 295.00 | 301.00 | 301.00 | 0.33% | 244,400 |
| Apr 14, 2026 | 282.00 | 300.00 | 282.00 | 300.00 | 300.00 | 7.53% | 247,100 |
| Apr 13, 2026 | 275.00 | 282.00 | 274.00 | 279.00 | 279.00 | 0.72% | 95,900 |
| Apr 10, 2026 | 282.00 | 283.00 | 276.00 | 277.00 | 277.00 | -1.42% | 170,300 |
| Apr 9, 2026 | 288.00 | 288.00 | 277.00 | 281.00 | 281.00 | -2.43% | 136,300 |
| Apr 8, 2026 | 278.00 | 291.00 | 274.00 | 288.00 | 288.00 | 6.27% | 307,300 |
| Apr 7, 2026 | 280.00 | 283.00 | 271.00 | 271.00 | 271.00 | -4.24% | 159,900 |
| Apr 6, 2026 | 273.00 | 286.00 | 268.00 | 283.00 | 283.00 | 4.04% | 269,000 |
| Apr 3, 2026 | 267.00 | 272.00 | 266.00 | 272.00 | 272.00 | 2.26% | 205,800 |
| Apr 2, 2026 | 277.00 | 279.00 | 264.00 | 266.00 | 266.00 | -4.66% | 238,000 |
| Apr 1, 2026 | 259.00 | 279.00 | 258.00 | 279.00 | 279.00 | 9.84% | 387,800 |
| Mar 31, 2026 | 263.00 | 264.00 | 253.00 | 254.00 | 254.00 | -4.51% | 510,900 |
| Mar 30, 2026 | 268.00 | 274.00 | 263.00 | 266.00 | 266.00 | -3.62% | 161,300 |
| Mar 27, 2026 | 267.00 | 277.00 | 264.00 | 276.00 | 276.00 | 2.22% | 223,200 |
| Mar 26, 2026 | 269.00 | 272.00 | 266.00 | 270.00 | 270.00 | 1.50% | 147,000 |
| Mar 25, 2026 | 260.00 | 269.00 | 260.00 | 266.00 | 266.00 | 2.31% | 223,600 |
| Mar 24, 2026 | 260.00 | 261.00 | 250.00 | 260.00 | 260.00 | 4.42% | 195,600 |
| Mar 23, 2026 | 253.00 | 255.00 | 241.00 | 249.00 | 249.00 | -4.60% | 302,300 |
| Mar 19, 2026 | 265.00 | 268.00 | 260.00 | 261.00 | 261.00 | -3.33% | 230,700 |
| Mar 18, 2026 | 274.00 | 278.00 | 267.00 | 270.00 | 270.00 | -1.10% | 172,700 |
| Mar 17, 2026 | 272.00 | 278.00 | 265.00 | 273.00 | 273.00 | 3.41% | 508,400 |
| Mar 16, 2026 | 277.00 | 282.00 | 260.00 | 264.00 | 264.00 | -5.38% | 818,000 |
| Mar 13, 2026 | 285.00 | 294.00 | 277.00 | 279.00 | 279.00 | -16.96% | 1,797,000 |
| Mar 12, 2026 | 352.00 | 352.00 | 336.00 | 336.00 | 336.00 | -4.55% | 198,100 |
| Mar 11, 2026 | 362.00 | 368.00 | 350.00 | 352.00 | 352.00 | -3.03% | 203,900 |
| Mar 10, 2026 | 353.00 | 374.00 | 342.00 | 363.00 | 363.00 | 7.72% | 540,200 |
| Mar 9, 2026 | 330.00 | 342.00 | 320.00 | 337.00 | 337.00 | -2.60% | 418,200 |
| 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 |