TipRanks
Go Ultimate55% OFF

Life Create Co., Ltd (352A) Historical Prices

JP:352A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026523.00529.00515.00528.00528.00+0.96%12,6002.10
Oct 29, 2026526.00526.00523.00523.00523.00-2.06%2,5000.32
Oct 28, 2026519.00544.00519.00534.00534.00+1.33%1,7000.22
Oct 27, 2026548.00548.00527.00527.00527.00-3.83%7000.09
Oct 26, 2026547.00549.00517.00548.00548.00-0.90%2,5000.31
Oct 23, 2026541.00555.00520.00553.00553.00+2.98%10,8001.36
Oct 22, 2026541.00550.00537.00537.00537.00-2.54%3,4000.43
Oct 21, 2026550.00555.00545.00551.00551.00+0.18%4,2000.53
Oct 20, 2026550.00560.00545.00550.00550.00+0.92%12,2001.59
Oct 19, 2026543.00552.00543.00545.00545.00+0.37%7,0000.92
Oct 16, 2026529.00543.00520.00543.00543.00+3.43%10,7001.36
Oct 15, 2026520.00525.00504.00525.00525.00+0.96%6,1000.79
Oct 14, 2026526.00526.00519.00520.00520.00-0.38%1,8000.22
Oct 13, 2026513.00525.00513.00522.00522.00+0.77%2,0000.25
Oct 12, 2026518.00527.00510.00518.00518.00+0.00%00.00
Oct 09, 2026510.00527.00510.00518.00518.00-0.38%1,8000.22
Oct 08, 2026534.00542.00520.00520.00520.00-3.35%5,7000.69
Oct 07, 2026532.00547.00522.00538.00538.00+0.56%5,5000.67
Oct 06, 2026530.00539.00509.00535.00535.00+0.94%11,8001.46
Oct 05, 2026542.00543.00525.00530.00530.00-0.38%7,1000.89
Oct 02, 2026533.00536.00528.00532.00532.00-0.75%4,2000.53
Oct 01, 2026545.00545.00526.00536.00536.00+0.19%3,1000.38
Sep 30, 2026529.00542.00529.00535.00535.00+0.00%1,3000.16
Sep 29, 2026530.00538.00527.00535.00535.00+0.94%1,8000.21
Sep 28, 2026544.00544.00530.00530.00530.00-0.75%5,8000.69
Sep 25, 2026529.00537.00529.00534.00534.00-1.66%4,1000.46
Sep 24, 2026536.00546.00536.00543.00543.00+0.37%3,6000.40
Sep 23, 2026524.00553.00524.00541.00541.00+0.00%00.00
Sep 22, 2026524.00553.00524.00541.00541.00+0.00%00.00
Sep 21, 2026524.00553.00524.00541.00541.00+0.00%00.00
Sep 18, 2026524.00553.00524.00541.00541.00+1.31%7,3000.76
Sep 17, 2026535.00541.00534.00534.00534.00-0.37%1,2000.12
Sep 16, 2026534.00543.00534.00536.00536.00-1.47%4,8000.49
Sep 15, 2026540.00544.00534.00544.00544.00+0.00%5000.05
Sep 14, 2026530.00545.00528.00544.00544.00+0.93%3,5000.36
Sep 11, 2026535.00550.00535.00539.00539.00+0.75%3,8000.39
Sep 10, 2026529.00535.00524.00535.00535.00+0.75%10,7001.09
Sep 09, 2026532.00542.00531.00531.00531.00-1.48%3,1000.31
Sep 08, 2026537.00546.00532.00539.00539.00+0.37%3,8000.39
Sep 07, 2026552.00552.00537.00537.00537.00-1.10%4,3000.43
Sep 04, 2026537.00543.00536.00543.00543.00+0.18%3,0000.30
Sep 03, 2026536.00544.00536.00542.00542.00+1.12%4,7000.46
Sep 02, 2026536.00544.00534.00536.00536.00+0.00%1,2000.11
Sep 01, 2026544.00545.00536.00536.00536.00-1.47%2,0000.19
Aug 31, 2026539.00545.00539.00544.00544.00+0.93%1,7000.15
Aug 28, 2026539.00547.00539.00539.00539.00-1.82%3,1000.28
Aug 27, 2026542.00550.00528.00549.00549.00+1.48%3,1000.28
Aug 26, 2026546.00549.00537.00541.00541.00+0.93%2,6000.23
Aug 25, 2026544.00550.00534.00536.00536.00-1.47%14,6001.29
Aug 24, 2026539.00550.00535.00544.00544.00+0.93%4,5000.39