Skip to main content
Livero Inc. (TYO:9245)
Japan flag Japan · Delayed Price · Currency is JPY
1,985.00
-15.00 (-0.75%)
At close: Apr 28, 2026

Livero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,000.002,000.001,981.001,985.001,985.00-0.75%300
Apr 27, 20261,982.002,000.001,980.002,000.002,000.001.01%900
Apr 24, 20262,014.002,014.001,980.001,980.001,980.00-0.25%1,800
Apr 23, 20261,961.001,985.001,961.001,985.001,985.001.07%1,700
Apr 22, 20261,998.001,998.001,953.001,964.001,964.00-1.26%3,700
Apr 21, 20261,991.001,993.001,955.001,989.001,989.00-0.30%5,800
Apr 20, 20262,032.002,032.001,990.001,995.001,995.00-0.25%3,000
Apr 17, 20262,000.002,010.001,994.002,000.002,000.00-2,100
Apr 16, 20262,000.002,004.001,996.002,000.002,000.00-5,300
Apr 15, 20262,000.002,000.001,991.002,000.002,000.00-6,600
Apr 14, 20262,070.002,070.001,984.002,000.002,000.00-3.85%9,900
Apr 13, 20262,090.002,090.002,075.002,080.002,080.00-0.48%4,100
Apr 10, 20262,100.002,100.002,085.002,090.002,090.00-0.52%2,800
Apr 9, 20262,123.002,123.002,101.002,101.002,101.00-1.22%3,900
Apr 8, 20262,125.002,128.002,117.002,127.002,127.000.09%2,500
Apr 7, 20262,130.002,130.002,120.002,125.002,125.00-0.47%4,300
Apr 6, 20262,149.002,149.002,135.002,135.002,135.00-0.65%2,200
Apr 3, 20262,144.002,156.002,140.002,149.002,149.000.23%2,800
Apr 2, 20262,172.002,185.002,135.002,144.002,144.00-2.68%7,100
Apr 1, 20262,238.002,238.002,200.002,203.002,203.00-0.32%2,700
Mar 31, 20262,215.002,217.002,186.002,210.002,210.000.18%1,300
Mar 30, 20262,204.002,247.002,204.002,206.002,206.00-1.87%1,100
Mar 27, 20262,215.002,248.002,213.002,248.002,248.00-0.04%1,400
Mar 26, 20262,212.002,249.002,212.002,249.002,249.001.67%1,200
Mar 25, 20262,249.002,249.002,190.002,212.002,212.001.19%1,600
Mar 24, 20262,252.002,252.002,185.002,186.002,186.000.23%2,300
Mar 23, 20262,250.002,250.002,181.002,181.002,181.00-0.86%1,600
Mar 19, 20262,215.002,215.002,200.002,200.002,200.00-0.68%1,200
Mar 18, 20262,235.002,235.002,215.002,215.002,215.00-0.89%800
Mar 17, 20262,214.002,235.002,200.002,235.002,235.000.95%1,400
Mar 16, 20262,300.002,300.002,214.002,214.002,214.00-0.45%2,900
Mar 13, 20262,235.002,235.002,211.002,224.002,224.001.14%2,200
Mar 12, 20262,201.002,251.002,162.002,199.002,199.002.23%2,100
Mar 11, 20262,205.002,230.002,151.002,151.002,151.00-2.93%1,800
Mar 10, 20262,185.002,216.002,185.002,216.002,216.001.42%1,900
Mar 9, 20262,173.002,201.002,173.002,185.002,185.00-0.77%2,600
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