Life Intelligent Enterprise Holdings Co.,Ltd. (TYO:5856)
Japan
· Delayed Price · Currency is JPY 25.00
0.00 (0.00%)
Apr 30, 2026, 2:38 PM JST
TYO:5856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | -3.85% | 2,794,000 |
| Apr 27, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 1,525,700 |
| Apr 24, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 1,300,600 |
| Apr 23, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,106,200 |
| Apr 22, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 3,873,600 |
| Apr 21, 2026 | 31.00 | 34.00 | 29.00 | 29.00 | 29.00 | -3.33% | 7,486,500 |
| Apr 20, 2026 | 31.00 | 31.00 | 28.00 | 30.00 | 30.00 | -6.25% | 4,736,300 |
| Apr 17, 2026 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 8,276,600 |
| Apr 16, 2026 | 35.00 | 35.00 | 31.00 | 32.00 | 32.00 | -11.11% | 12,579,600 |
| Apr 15, 2026 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -5.26% | 4,664,100 |
| Apr 14, 2026 | 38.00 | 45.00 | 36.00 | 38.00 | 38.00 | 8.57% | 27,171,900 |
| Apr 13, 2026 | 32.00 | 40.00 | 30.00 | 35.00 | 35.00 | 2.94% | 18,857,600 |
| Apr 10, 2026 | 44.00 | 45.00 | 33.00 | 34.00 | 34.00 | -20.93% | 30,132,200 |
| Apr 9, 2026 | 30.00 | 43.00 | 29.00 | 43.00 | 43.00 | 65.38% | 36,284,400 |
| Apr 8, 2026 | 27.00 | 33.00 | 25.00 | 26.00 | 26.00 | 18.18% | 21,970,100 |
| Apr 7, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,065,300 |
| Apr 6, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 2,990,000 |
| Apr 3, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 799,300 |
| Apr 2, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 2,644,100 |
| Apr 1, 2026 | 24.00 | 25.00 | 22.00 | 23.00 | 23.00 | -4.17% | 3,406,600 |
| Mar 31, 2026 | 26.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 3,220,500 |
| Mar 30, 2026 | 28.00 | 30.00 | 24.00 | 25.00 | 25.00 | 13.64% | 12,166,300 |
| Mar 27, 2026 | 23.00 | 31.00 | 21.00 | 22.00 | 22.00 | -12.00% | 16,450,100 |
| Mar 26, 2026 | 29.00 | 29.00 | 25.00 | 25.00 | 25.00 | -13.79% | 7,154,400 |
| Mar 25, 2026 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 6,205,300 |
| Mar 24, 2026 | 34.00 | 34.00 | 28.00 | 30.00 | 30.00 | -9.09% | 9,643,000 |
| Mar 23, 2026 | 33.00 | 41.00 | 31.00 | 33.00 | 33.00 | 10.00% | 25,770,100 |
| Mar 19, 2026 | 34.00 | 39.00 | 28.00 | 30.00 | 30.00 | -3.23% | 27,323,300 |
| Mar 18, 2026 | 29.00 | 46.00 | 28.00 | 31.00 | 31.00 | 63.16% | 76,276,400 |
| Mar 17, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 388,700 |
| Mar 16, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 1,139,800 |
| Mar 13, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 993,400 |
| Mar 12, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | - | 2,603,800 |
| Mar 11, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 361,900 |
| Mar 10, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,191,800 |
| Mar 9, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | -4.76% | 754,500 |
| Mar 6, 2026 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 10.53% | 2,126,100 |
| Mar 5, 2026 | 18.00 | 20.00 | 18.00 | 19.00 | 19.00 | 5.56% | 2,343,100 |
| Mar 4, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,779,900 |
| Mar 3, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 382,900 |
| Mar 2, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 1,573,900 |
| Feb 27, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,868,300 |
| Feb 26, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,728,700 |
| Feb 25, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,069,000 |
| Feb 24, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,265,400 |
| Feb 20, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,002,700 |
| Feb 19, 2026 | 24.00 | 24.00 | 17.00 | 20.00 | 20.00 | -16.67% | 7,197,100 |
| Feb 18, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 989,400 |
| Feb 17, 2026 | 24.00 | 26.00 | 24.00 | 24.00 | 24.00 | - | 1,406,900 |
| Feb 16, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -11.11% | 2,223,700 |
| Feb 13, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 1,044,100 |
| Feb 12, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 639,200 |
| Feb 10, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 1,102,800 |
| Feb 9, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 667,800 |
| Feb 6, 2026 | 27.00 | 29.00 | 25.00 | 26.00 | 26.00 | -3.70% | 3,298,300 |
| Feb 5, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,293,100 |
| Feb 4, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 556,500 |
| Feb 3, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 1,064,800 |
| Feb 2, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 245,500 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | -3.33% | 499,700 |
| Jan 29, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 1,076,600 |
| Jan 28, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 495,700 |
| Jan 27, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 935,900 |
| Jan 26, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 595,900 |
| Jan 23, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 911,600 |
| Jan 22, 2026 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -6.25% | 1,777,300 |
| Jan 21, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 171,700 |
| Jan 20, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,163,000 |
| Jan 19, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 914,800 |
| Jan 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 512,900 |
| Jan 15, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 605,700 |
| Jan 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 230,100 |
| Jan 13, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 295,200 |
| Jan 9, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 154,300 |
| Jan 8, 2026 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 1,233,200 |
| Jan 7, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 1,081,300 |
| Jan 6, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 163,300 |
| Jan 5, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 114,800 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 339,400 |
| Dec 29, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 174,100 |
| Dec 26, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 428,400 |
| Dec 25, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 279,500 |
| Dec 24, 2025 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 3.45% | 1,252,800 |
| Dec 23, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 391,700 |
| Dec 22, 2025 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 591,600 |
| Dec 19, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 555,600 |
| Dec 18, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 970,300 |
| Dec 17, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 456,800 |
| Dec 16, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 674,100 |
| Dec 15, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 889,100 |
| Dec 12, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 2,050,500 |
| Dec 11, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 436,900 |
| Dec 10, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 514,800 |
| Dec 9, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 632,300 |
| Dec 8, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 682,400 |
| Dec 5, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 351,800 |
| Dec 4, 2025 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | - | 981,900 |
| Dec 3, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 1,150,200 |
| Dec 2, 2025 | 35.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 735,000 |
| Dec 1, 2025 | 31.00 | 35.00 | 31.00 | 34.00 | 34.00 | 13.33% | 1,766,200 |