14-day Premium Trial Subscription Try For FreeTry Free
JP¥225.00
+1.00 (+0.446%)
At Close: May 02, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥217.00 JP¥232.00 Thursday, 2nd May 2024 6054.T stock ended at JP¥225.00. This is 0.446% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.80% from a day low at JP¥222.00 to a day high of JP¥226.00.
90 days JP¥217.00 JP¥250.00
52 weeks JP¥217.00 JP¥361.00

Historical Livesense Inc. prices

Date Open High Low Close Volume
May 02, 2024 JP¥222.00 JP¥226.00 JP¥222.00 JP¥225.00 10 000
May 01, 2024 JP¥222.00 JP¥226.00 JP¥222.00 JP¥224.00 34 800
Apr 30, 2024 JP¥218.00 JP¥222.00 JP¥218.00 JP¥222.00 21 000
Apr 26, 2024 JP¥223.00 JP¥227.00 JP¥217.00 JP¥217.00 104 900
Apr 25, 2024 JP¥223.00 JP¥227.00 JP¥223.00 JP¥227.00 21 200
Apr 24, 2024 JP¥223.00 JP¥225.00 JP¥222.00 JP¥224.00 27 600
Apr 23, 2024 JP¥222.00 JP¥225.00 JP¥222.00 JP¥223.00 5 500
Apr 22, 2024 JP¥219.00 JP¥223.00 JP¥219.00 JP¥222.00 34 400
Apr 19, 2024 JP¥221.00 JP¥221.00 JP¥219.00 JP¥220.00 13 000
Apr 18, 2024 JP¥220.00 JP¥223.00 JP¥220.00 JP¥221.00 10 300
Apr 17, 2024 JP¥224.00 JP¥226.00 JP¥218.00 JP¥220.00 63 200
Apr 16, 2024 JP¥224.00 JP¥225.00 JP¥222.00 JP¥224.00 19 300
Apr 15, 2024 JP¥222.00 JP¥227.00 JP¥222.00 JP¥224.00 20 800
Apr 12, 2024 JP¥225.00 JP¥226.00 JP¥224.00 JP¥224.00 13 700
Apr 11, 2024 JP¥224.00 JP¥226.00 JP¥224.00 JP¥226.00 13 400
Apr 10, 2024 JP¥225.00 JP¥226.00 JP¥223.00 JP¥226.00 27 700
Apr 09, 2024 JP¥228.00 JP¥229.00 JP¥225.00 JP¥225.00 25 200
Apr 08, 2024 JP¥229.00 JP¥230.00 JP¥224.00 JP¥227.00 44 400
Apr 05, 2024 JP¥225.00 JP¥228.00 JP¥224.00 JP¥228.00 11 200
Apr 04, 2024 JP¥230.00 JP¥232.00 JP¥223.00 JP¥227.00 31 800
Apr 03, 2024 JP¥226.00 JP¥229.00 JP¥226.00 JP¥228.00 22 200
Apr 02, 2024 JP¥230.00 JP¥232.00 JP¥226.00 JP¥228.00 20 100
Apr 01, 2024 JP¥233.00 JP¥233.00 JP¥227.00 JP¥230.00 27 800
Mar 29, 2024 JP¥231.00 JP¥234.00 JP¥231.00 JP¥233.00 7 300
Mar 28, 2024 JP¥232.00 JP¥233.00 JP¥230.00 JP¥231.00 13 600
Click to get the best stock tips daily for free!

About Livesense Inc.

Livesense. Livesense Inc. engages in the Internet media business in Japan. The company operates various human resource domains, such as Tenshoku Kaigi to bring transparency to company information and enhance the accuracy of matching with reviews; Tenshoku Draft to provide competitive bidding-type career service; and Machbaito and Tenshoku Navi that offers job information. It also operates various real estate domains. Livesense Inc. was founded in 2006 and i... 6054.T Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT