Lovable Marketing Group,inc. (TYO:9254)
Japan
· Delayed Price · Currency is JPY 1,140.00
-5.00 (-0.44%)
Apr 30, 2026, 9:00 AM JST
TYO:9254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,167.00 | 1,167.00 | 1,145.00 | 1,145.00 | 1,145.00 | -3.21% | 1,000 |
| Apr 27, 2026 | 1,149.00 | 1,183.00 | 1,140.00 | 1,183.00 | 1,183.00 | 3.14% | 5,100 |
| Apr 24, 2026 | 1,149.00 | 1,153.00 | 1,144.00 | 1,147.00 | 1,147.00 | -0.26% | 2,800 |
| Apr 23, 2026 | 1,152.00 | 1,152.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 1,500 |
| Apr 22, 2026 | 1,158.00 | 1,158.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.52% | 1,100 |
| Apr 21, 2026 | 1,163.00 | 1,163.00 | 1,152.00 | 1,158.00 | 1,158.00 | -0.34% | 1,200 |
| Apr 20, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.09% | 300 |
| Apr 17, 2026 | 1,151.00 | 1,161.00 | 1,151.00 | 1,161.00 | 1,161.00 | 0.87% | 300 |
| Apr 16, 2026 | 1,155.00 | 1,161.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.35% | 2,200 |
| Apr 15, 2026 | 1,163.00 | 1,163.00 | 1,147.00 | 1,155.00 | 1,155.00 | 0.17% | 2,700 |
| Apr 14, 2026 | 1,161.00 | 1,161.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.69% | 700 |
| Apr 13, 2026 | 1,160.00 | 1,168.00 | 1,151.00 | 1,161.00 | 1,161.00 | 0.61% | 800 |
| Apr 10, 2026 | 1,152.00 | 1,154.00 | 1,140.00 | 1,154.00 | 1,154.00 | 0.17% | 800 |
| Apr 9, 2026 | 1,169.00 | 1,169.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.45% | 9,000 |
| Apr 8, 2026 | 1,149.00 | 1,169.00 | 1,149.00 | 1,169.00 | 1,169.00 | 1.12% | 400 |
| Apr 7, 2026 | 1,150.00 | 1,156.00 | 1,148.00 | 1,156.00 | 1,156.00 | -0.69% | 400 |
| Apr 6, 2026 | 1,143.00 | 1,164.00 | 1,143.00 | 1,164.00 | 1,164.00 | 1.22% | 500 |
| Apr 3, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 500 |
| Apr 2, 2026 | 1,172.00 | 1,172.00 | 1,141.00 | 1,150.00 | 1,150.00 | -0.43% | 1,300 |
| Apr 1, 2026 | 1,206.00 | 1,206.00 | 1,140.00 | 1,155.00 | 1,155.00 | -3.02% | 6,600 |
| Mar 30, 2026 | 1,135.00 | 1,191.00 | 1,135.00 | 1,191.00 | 1,191.00 | 3.39% | 1,300 |
| Mar 27, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 200 |
| Mar 26, 2026 | 1,160.00 | 1,160.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.17% | 600 |
| Mar 25, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.69% | 1,100 |
| Mar 23, 2026 | 1,164.00 | 1,168.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.52% | 3,100 |
| Mar 19, 2026 | 1,162.00 | 1,166.00 | 1,162.00 | 1,164.00 | 1,164.00 | -1.36% | 1,600 |
| Mar 18, 2026 | 1,181.00 | 1,188.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.34% | 1,500 |
| Mar 17, 2026 | 1,160.00 | 1,184.00 | 1,160.00 | 1,184.00 | 1,184.00 | 1.98% | 300 |
| Mar 16, 2026 | 1,185.00 | 1,186.00 | 1,155.00 | 1,161.00 | 1,161.00 | 0.09% | 2,400 |
| Mar 13, 2026 | 1,158.00 | 1,188.00 | 1,158.00 | 1,160.00 | 1,160.00 | 0.17% | 400 |
| Mar 12, 2026 | 1,158.00 | 1,160.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.45% | 600 |
| Mar 11, 2026 | 1,171.00 | 1,195.00 | 1,171.00 | 1,175.00 | 1,175.00 | 0.43% | 1,400 |
| Mar 10, 2026 | 1,205.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.74% | 600 |
| Mar 9, 2026 | 1,168.00 | 1,168.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 2,800 |
| Mar 6, 2026 | 1,176.00 | 1,180.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.34% | 300 |
| Mar 5, 2026 | 1,178.00 | 1,202.00 | 1,178.00 | 1,184.00 | 1,184.00 | 0.77% | 900 |
| Mar 4, 2026 | 1,187.00 | 1,187.00 | 1,173.00 | 1,175.00 | 1,175.00 | -2.57% | 2,300 |
| Mar 3, 2026 | 1,182.00 | 1,207.00 | 1,182.00 | 1,206.00 | 1,206.00 | 1.34% | 1,400 |
| Mar 2, 2026 | 1,201.00 | 1,201.00 | 1,186.00 | 1,190.00 | 1,190.00 | -1.49% | 1,900 |
| Feb 27, 2026 | 1,184.00 | 1,211.00 | 1,184.00 | 1,208.00 | 1,208.00 | 0.83% | 1,300 |
| Feb 26, 2026 | 1,217.00 | 1,217.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.64% | 900 |
| Feb 25, 2026 | 1,224.00 | 1,234.00 | 1,156.00 | 1,218.00 | 1,218.00 | 0.58% | 4,800 |
| Feb 24, 2026 | 1,253.00 | 1,260.00 | 1,210.00 | 1,211.00 | 1,211.00 | -3.97% | 1,000 |
| Feb 20, 2026 | 1,232.00 | 1,266.00 | 1,214.00 | 1,261.00 | 1,261.00 | 4.91% | 6,200 |
| Feb 19, 2026 | 1,238.00 | 1,238.00 | 1,201.00 | 1,202.00 | 1,202.00 | 3.71% | 8,000 |
| Feb 18, 2026 | 1,156.00 | 1,159.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.35% | 200 |
| Feb 17, 2026 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | 600 |
| Feb 16, 2026 | 1,173.00 | 1,173.00 | 1,157.00 | 1,160.00 | 1,160.00 | 0.87% | 1,400 |
| Feb 13, 2026 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.96% | 1,800 |
| Feb 12, 2026 | 1,159.00 | 1,173.00 | 1,159.00 | 1,173.00 | 1,173.00 | 1.03% | 700 |
| Feb 10, 2026 | 1,156.00 | 1,171.00 | 1,156.00 | 1,161.00 | 1,161.00 | 0.35% | 1,900 |
| Feb 9, 2026 | 1,150.00 | 1,162.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.61% | 900 |
| Feb 6, 2026 | 1,149.00 | 1,161.00 | 1,147.00 | 1,150.00 | 1,150.00 | -2.46% | 400 |
| Feb 5, 2026 | 1,145.00 | 1,179.00 | 1,145.00 | 1,179.00 | 1,179.00 | 0.77% | 1,200 |
| Feb 4, 2026 | 1,178.00 | 1,179.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.68% | 1,200 |
| Feb 3, 2026 | 1,152.00 | 1,180.00 | 1,152.00 | 1,178.00 | 1,178.00 | 2.35% | 1,500 |
| Feb 2, 2026 | 1,151.00 | 1,156.00 | 1,151.00 | 1,151.00 | 1,151.00 | - | 900 |
| Jan 30, 2026 | 1,156.00 | 1,156.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.35% | 1,600 |
| Jan 29, 2026 | 1,165.00 | 1,168.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.95% | 2,500 |
| Jan 28, 2026 | 1,167.00 | 1,179.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0.26% | 1,400 |
| Jan 27, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 200 |
| Jan 26, 2026 | 1,177.00 | 1,233.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.09% | 2,200 |
| Jan 23, 2026 | 1,156.00 | 1,177.00 | 1,156.00 | 1,174.00 | 1,174.00 | 1.56% | 2,600 |
| Jan 22, 2026 | 1,151.00 | 1,170.00 | 1,142.00 | 1,156.00 | 1,156.00 | -1.62% | 2,700 |
| Jan 21, 2026 | 1,180.00 | 1,180.00 | 1,123.00 | 1,175.00 | 1,175.00 | -0.84% | 8,100 |
| Jan 20, 2026 | 1,190.00 | 1,198.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 400 |
| Jan 19, 2026 | 1,196.00 | 1,197.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.25% | 900 |
| Jan 16, 2026 | 1,200.00 | 1,200.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.58% | 1,200 |
| Jan 15, 2026 | 1,196.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.33% | 1,900 |
| Jan 14, 2026 | 1,182.00 | 1,196.00 | 1,182.00 | 1,196.00 | 1,196.00 | 0.59% | 900 |
| Jan 13, 2026 | 1,189.00 | 1,189.00 | 1,182.00 | 1,189.00 | 1,189.00 | 0.17% | 1,100 |
| Jan 9, 2026 | 1,185.00 | 1,210.00 | 1,182.00 | 1,187.00 | 1,187.00 | -1.74% | 3,300 |
| Jan 8, 2026 | 1,206.00 | 1,210.00 | 1,193.00 | 1,208.00 | 1,208.00 | 2.72% | 5,100 |
| Jan 7, 2026 | 1,165.00 | 1,185.00 | 1,152.00 | 1,176.00 | 1,176.00 | 1.55% | 7,300 |
| Jan 6, 2026 | 1,169.00 | 1,169.00 | 1,157.00 | 1,158.00 | 1,158.00 | 0.52% | 1,500 |
| Jan 5, 2026 | 1,157.00 | 1,162.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.26% | 2,800 |
| Dec 30, 2025 | 1,165.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.35% | 2,800 |
| Dec 29, 2025 | 1,155.00 | 1,166.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.35% | 3,700 |
| Dec 26, 2025 | 1,154.00 | 1,157.00 | 1,148.00 | 1,155.00 | 1,155.00 | -0.09% | 6,400 |
| Dec 25, 2025 | 1,148.00 | 1,162.00 | 1,148.00 | 1,156.00 | 1,156.00 | -1.87% | 6,000 |
| Dec 24, 2025 | 1,184.00 | 1,184.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.51% | 3,500 |
| Dec 23, 2025 | 1,177.00 | 1,184.00 | 1,171.00 | 1,184.00 | 1,184.00 | 0.42% | 3,200 |
| Dec 22, 2025 | 1,200.00 | 1,200.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.91% | 14,000 |
| Dec 19, 2025 | 1,203.00 | 1,213.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.25% | 12,000 |
| Dec 18, 2025 | 1,207.00 | 1,211.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.50% | 3,500 |
| Dec 17, 2025 | 1,231.00 | 1,231.00 | 1,210.00 | 1,211.00 | 1,211.00 | -1.62% | 3,600 |
| Dec 16, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,231.00 | 1,231.00 | -1.83% | 4,300 |
| Dec 15, 2025 | 1,216.00 | 1,275.00 | 1,201.00 | 1,254.00 | 1,254.00 | -6.14% | 17,800 |
| Dec 12, 2025 | 1,310.00 | 1,363.00 | 1,299.00 | 1,336.00 | 1,336.00 | 3.57% | 8,700 |
| Dec 11, 2025 | 1,292.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.23% | 3,800 |
| Dec 10, 2025 | 1,286.00 | 1,289.00 | 1,281.00 | 1,287.00 | 1,287.00 | 0.08% | 1,000 |
| Dec 9, 2025 | 1,310.00 | 1,310.00 | 1,283.00 | 1,286.00 | 1,286.00 | 1.02% | 3,600 |
| Dec 8, 2025 | 1,281.00 | 1,285.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.62% | 3,400 |
| Dec 5, 2025 | 1,276.00 | 1,299.00 | 1,275.00 | 1,281.00 | 1,281.00 | -0.39% | 3,100 |
| Dec 4, 2025 | 1,295.00 | 1,299.00 | 1,278.00 | 1,286.00 | 1,286.00 | -0.54% | 4,300 |
| Dec 3, 2025 | 1,345.00 | 1,346.00 | 1,280.00 | 1,293.00 | 1,293.00 | 3.03% | 41,700 |
| Dec 2, 2025 | 1,250.00 | 1,262.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.48% | 1,600 |
| Dec 1, 2025 | 1,307.00 | 1,309.00 | 1,249.00 | 1,249.00 | 1,249.00 | -4.00% | 3,600 |
| Nov 28, 2025 | 1,293.00 | 1,301.00 | 1,275.00 | 1,301.00 | 1,301.00 | 0.85% | 2,500 |
| Nov 27, 2025 | 1,280.00 | 1,290.00 | 1,276.00 | 1,290.00 | 1,290.00 | 0.78% | 1,700 |