Skip to main content
Livero Inc. (TYO:9245)
Japan flag Japan · Delayed Price · Currency is JPY
2,202.00
+17.00 (0.78%)
Mar 10, 2026, 9:49 AM JST

Livero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,200.002,225.002,191.002,202.002,202.00-1.26%1,400
Mar 5, 20262,283.002,283.002,190.002,230.002,230.00-0.80%5,300
Mar 4, 20262,297.002,297.002,160.002,248.002,248.00-2.13%6,200
Mar 3, 20262,300.002,322.002,292.002,297.002,297.00-0.82%1,000
Mar 2, 20262,315.002,316.002,293.002,316.002,316.000.26%1,800
Feb 27, 20262,260.002,328.002,260.002,310.002,310.000.39%1,100
Feb 26, 20262,337.002,338.002,301.002,301.002,301.00-0.99%1,900
Feb 25, 20262,340.002,350.002,305.002,324.002,324.00-0.68%2,900
Feb 24, 20262,260.002,341.002,260.002,340.002,340.003.72%8,300
Feb 20, 20262,257.002,257.002,235.002,256.002,256.000.62%2,200
Feb 19, 20262,241.002,265.002,236.002,242.002,242.00-0.40%1,600
Feb 18, 20262,240.002,283.002,240.002,251.002,251.000.49%3,400
Feb 17, 20262,250.002,253.002,233.002,240.002,240.001.27%2,100
Feb 16, 20262,280.002,290.002,201.002,212.002,212.00-2.43%10,800
Feb 13, 20262,264.002,451.002,264.002,267.002,267.000.13%18,500
Feb 12, 20262,264.002,264.002,249.002,264.002,264.000.71%2,900
Feb 10, 20262,269.002,269.002,247.002,248.002,248.00-0.71%1,900
Feb 9, 20262,261.002,279.002,261.002,264.002,264.000.13%1,100
Feb 6, 20262,295.002,295.002,261.002,261.002,261.00-0.62%2,300
Feb 5, 20262,270.002,275.002,270.002,275.002,275.00-0.26%600
Feb 4, 20262,295.002,295.002,244.002,281.002,281.00-0.78%1,500
Feb 3, 20262,300.002,300.002,283.002,299.002,299.000.70%800
Feb 2, 20262,285.002,293.002,277.002,283.002,283.00-0.09%1,400
Jan 30, 20262,300.002,301.002,285.002,285.002,285.00-0.65%1,900
Jan 29, 20262,284.002,306.002,284.002,300.002,300.000.66%1,900
Jan 28, 20262,280.002,300.002,280.002,285.002,285.000.04%1,800
Jan 27, 20262,283.002,285.002,280.002,284.002,284.00-0.22%1,100
Jan 26, 20262,295.002,301.002,285.002,289.002,289.00-1.17%1,600
Jan 23, 20262,323.002,323.002,300.002,316.002,316.00-0.30%600
Jan 22, 20262,298.002,323.002,295.002,323.002,323.000.82%1,000
Jan 21, 20262,280.002,304.002,280.002,304.002,304.000.39%6,200
Jan 20, 20262,295.002,306.002,295.002,295.002,295.00-2,700
Jan 19, 20262,303.002,314.002,277.002,295.002,295.00-0.52%10,900
Jan 16, 20262,329.002,330.002,307.002,307.002,307.00-2.33%2,600
Jan 15, 20262,321.002,364.002,307.002,362.002,362.002.12%7,500
Jan 14, 20262,339.002,339.002,303.002,313.002,313.00-0.64%4,100
Jan 13, 20262,329.002,342.002,302.002,328.002,328.000.74%7,000
Jan 9, 20262,313.002,335.002,295.002,311.002,311.000.70%6,000
Jan 8, 20262,207.002,311.002,193.002,295.002,295.003.99%17,500
Jan 7, 20262,196.002,230.002,195.002,207.002,207.000.50%5,000
Jan 6, 20262,177.002,235.002,162.002,196.002,196.000.78%12,600
Jan 5, 20262,241.002,241.002,158.002,179.002,179.00-1.94%8,900
Dec 30, 20252,086.002,234.002,084.002,222.002,222.007.24%23,200
Dec 29, 20252,111.002,174.002,071.002,072.002,072.00-7.54%25,200
Dec 26, 20252,253.002,276.002,231.002,241.002,211.00-0.53%20,600
Dec 25, 20252,239.002,285.002,225.002,253.002,222.840.58%21,400
Dec 24, 20252,230.002,250.002,202.002,240.002,210.010.45%16,100
Dec 23, 20252,314.002,314.002,116.002,230.002,200.15-3.63%51,300
Dec 22, 20252,452.002,453.002,312.002,314.002,283.02-5.93%32,900
Dec 19, 20252,473.002,473.002,457.002,460.002,427.07-3.53%56,600
Dec 18, 20252,581.002,646.002,531.002,550.002,515.86-3.04%48,300
Dec 17, 20252,630.002,667.002,615.002,630.002,594.79-3.66%11,500
Dec 16, 20252,751.002,751.002,715.002,730.002,693.45-0.73%3,300
Dec 15, 20252,767.002,769.002,750.002,750.002,713.19-0.36%4,200
Dec 12, 20252,767.002,767.002,754.002,760.002,723.05-0.11%3,500
Dec 11, 20252,755.002,767.002,755.002,763.002,726.010.47%1,700
Dec 10, 20252,750.002,765.002,746.002,750.002,713.19-5,900
Dec 9, 20252,759.002,764.002,750.002,750.002,713.19-0.33%1,800
Dec 8, 20252,749.002,764.002,740.002,759.002,722.070.33%12,200
Dec 5, 20252,754.002,756.002,750.002,750.002,713.19-0.15%2,600
Dec 4, 20252,753.002,769.002,752.002,754.002,717.130.04%2,500
Dec 3, 20252,773.002,775.002,753.002,753.002,716.15-0.61%3,700
Dec 2, 20252,700.002,772.002,690.002,770.002,732.924.29%11,400
Dec 1, 20252,670.002,671.002,654.002,656.002,620.440.68%3,800
Nov 28, 20252,632.002,688.002,590.002,638.002,602.690.23%5,700
Nov 27, 20252,705.002,749.002,631.002,632.002,596.77-4.46%8,200
Nov 26, 20252,749.002,759.002,732.002,755.002,718.12-0.07%2,900
Nov 25, 20252,750.002,762.002,720.002,757.002,720.090.36%3,600
Nov 21, 20252,744.002,747.002,731.002,747.002,710.230.44%3,600
Nov 20, 20252,704.002,754.002,704.002,735.002,698.393.05%2,000
Nov 19, 20252,712.002,759.002,603.002,654.002,618.47-3.84%13,600
Nov 18, 20252,775.002,775.002,746.002,760.002,723.05-0.50%6,200
Nov 17, 20252,758.002,899.002,756.002,774.002,736.861.61%18,600
Nov 14, 20252,551.002,730.002,551.002,730.002,693.457.02%23,000
Nov 13, 20252,579.002,579.002,522.002,551.002,516.85-0.66%5,200
Nov 12, 20252,549.002,568.002,531.002,568.002,533.621.62%3,300
Nov 11, 20252,497.002,549.002,490.002,527.002,493.171.20%7,800
Nov 10, 20252,500.002,500.002,490.002,497.002,463.57-0.04%3,100
Nov 7, 20252,495.002,499.002,486.002,498.002,464.560.56%2,000
Nov 6, 20252,454.002,500.002,451.002,484.002,450.750.85%4,000
Nov 5, 20252,449.002,474.002,448.002,463.002,430.030.57%4,400
Nov 4, 20252,410.002,449.002,410.002,449.002,416.220.78%2,200
Oct 31, 20252,418.002,450.002,402.002,430.002,397.471.25%2,700
Oct 30, 20252,409.002,410.002,361.002,400.002,367.87-0.41%4,200
Oct 29, 20252,400.002,424.002,381.002,410.002,377.740.79%2,100
Oct 28, 20252,410.002,420.002,390.002,391.002,358.99-0.79%2,100
Oct 27, 20252,410.002,410.002,367.002,410.002,377.74-1,700
Oct 24, 20252,427.002,428.002,390.002,410.002,377.74-0.66%2,600
Oct 23, 20252,347.002,426.002,297.002,426.002,393.523.37%3,200
Oct 22, 20252,336.002,349.002,293.002,347.002,315.582.35%1,700
Oct 21, 20252,265.002,293.002,250.002,293.002,262.302.69%2,700
Oct 20, 20252,175.002,276.002,175.002,233.002,203.113.38%2,400
Oct 17, 20252,322.002,325.002,152.002,160.002,131.08-7.49%6,700
Oct 16, 20252,395.002,395.002,335.002,335.002,303.74-2.71%2,000
Oct 15, 20252,415.002,415.002,365.002,400.002,367.870.76%3,200
Oct 14, 20252,397.002,414.002,318.002,382.002,350.11-0.04%5,700
Oct 10, 20252,367.002,400.002,361.002,383.002,351.10-0.54%4,000
Oct 9, 20252,387.002,398.002,374.002,396.002,363.930.17%1,200
Oct 8, 20252,450.002,450.002,385.002,392.002,359.98-0.79%2,300
Oct 7, 20252,421.002,421.002,371.002,411.002,378.721.69%1,900