Want to see JP:4445 full AI Analyst Report?
Living Technologies, Inc. (4445) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,682.00 | 1,699.00 | 1,675.00 | 1,699.00 | 1,699.00 | -0.59% | 1,200 | 0.47 |
| Oct 29, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | -1.04% | 100 | 0.04 |
| Oct 28, 2026 | 1,728.00 | 1,729.00 | 1,682.00 | 1,727.00 | 1,727.00 | +1.65% | 3,500 | 1.37 |
| Oct 27, 2026 | 1,675.00 | 1,739.00 | 1,675.00 | 1,699.00 | 1,699.00 | -0.93% | 1,000 | 0.39 |
| Oct 26, 2026 | 1,700.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,715.00 | -0.64% | 2,600 | 1.01 |
| Oct 23, 2026 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | +1.53% | 100 | 0.04 |
| Oct 22, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | +0.00% | 400 | 0.15 |
| Oct 21, 2026 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.64% | 1,200 | 0.46 |
| Oct 20, 2026 | 1,710.00 | 1,715.00 | 1,709.00 | 1,711.00 | 1,711.00 | -0.23% | 1,400 | 0.53 |
| Oct 19, 2026 | 1,709.00 | 1,715.00 | 1,709.00 | 1,715.00 | 1,715.00 | +0.35% | 600 | 0.23 |
| Oct 16, 2026 | 1,735.00 | 1,740.00 | 1,709.00 | 1,709.00 | 1,709.00 | +0.18% | 2,200 | 0.83 |
| Oct 15, 2026 | 1,726.00 | 1,732.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.64% | 1,200 | 0.45 |
| Oct 14, 2026 | 1,709.00 | 1,733.00 | 1,709.00 | 1,717.00 | 1,717.00 | +0.53% | 2,500 | 0.96 |
| Oct 13, 2026 | 1,705.00 | 1,717.00 | 1,705.00 | 1,708.00 | 1,708.00 | +0.29% | 2,200 | 0.85 |
| Oct 12, 2026 | 1,703.00 | 1,704.00 | 1,702.00 | 1,703.00 | 1,703.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,704.00 | 1,704.00 | 1,702.00 | 1,703.00 | 1,703.00 | -0.47% | 900 | 0.34 |
| Oct 08, 2026 | 1,736.00 | 1,738.00 | 1,710.00 | 1,711.00 | 1,711.00 | -0.58% | 1,100 | 0.42 |
| Oct 07, 2026 | 1,731.00 | 1,731.00 | 1,712.00 | 1,721.00 | 1,721.00 | -1.09% | 2,400 | 0.91 |
| Oct 06, 2026 | 1,759.00 | 1,759.00 | 1,726.00 | 1,740.00 | 1,740.00 | -1.08% | 5,000 | 1.93 |
| Oct 05, 2026 | 1,787.00 | 1,787.00 | 1,759.00 | 1,759.00 | 1,759.00 | -1.79% | 1,500 | 0.57 |
| Oct 02, 2026 | 1,800.00 | 1,800.00 | 1,759.00 | 1,791.00 | 1,791.00 | -0.39% | 5,000 | 1.91 |
| Oct 01, 2026 | 1,800.00 | 1,800.00 | 1,761.00 | 1,798.00 | 1,798.00 | -0.11% | 6,500 | 2.57 |
| Sep 30, 2026 | 1,716.00 | 1,840.00 | 1,716.00 | 1,800.00 | 1,800.00 | +7.40% | 22,200 | 10.06 |
| Sep 29, 2026 | 1,789.00 | 1,789.00 | 1,676.00 | 1,676.00 | 1,676.00 | -15.74% | 22,000 | 11.74 |
| Sep 28, 2026 | 1,968.00 | 1,989.00 | 1,935.00 | 1,989.00 | 1,989.00 | +1.48% | 8,300 | 4.72 |
| Sep 25, 2026 | 1,945.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,960.00 | +0.98% | 4,600 | 2.69 |
| Sep 24, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,941.00 | 1,941.00 | +0.05% | 3,000 | 1.78 |
| Sep 23, 2026 | 1,965.00 | 1,969.00 | 1,940.00 | 1,940.00 | 1,940.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,965.00 | 1,969.00 | 1,940.00 | 1,940.00 | 1,940.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,965.00 | 1,969.00 | 1,940.00 | 1,940.00 | 1,940.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,965.00 | 1,969.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.77% | 2,300 | 1.34 |
| Sep 17, 2026 | 1,973.00 | 1,975.00 | 1,949.00 | 1,975.00 | 1,975.00 | +1.49% | 1,300 | 0.76 |
| Sep 16, 2026 | 1,975.00 | 1,975.00 | 1,946.00 | 1,946.00 | 1,946.00 | -1.32% | 2,000 | 1.16 |
| Sep 15, 2026 | 1,946.00 | 1,979.00 | 1,946.00 | 1,972.00 | 1,972.00 | +1.34% | 1,700 | 0.99 |
| Sep 14, 2026 | 1,925.00 | 1,946.00 | 1,925.00 | 1,946.00 | 1,946.00 | +1.25% | 600 | 0.35 |
| Sep 11, 2026 | 1,952.00 | 1,984.00 | 1,922.00 | 1,922.00 | 1,922.00 | -2.88% | 2,300 | 1.33 |
| Sep 10, 2026 | 1,970.00 | 1,980.00 | 1,949.00 | 1,979.00 | 1,979.00 | +1.18% | 2,200 | 1.27 |
| Sep 09, 2026 | 1,951.00 | 1,971.00 | 1,951.00 | 1,956.00 | 1,956.00 | -0.71% | 1,500 | 0.88 |
| Sep 08, 2026 | 1,967.00 | 1,989.00 | 1,960.00 | 1,970.00 | 1,970.00 | +0.61% | 4,100 | 2.45 |
| Sep 07, 2026 | 1,949.00 | 1,968.00 | 1,949.00 | 1,958.00 | 1,958.00 | +0.46% | 3,100 | 1.88 |
| Sep 04, 2026 | 1,954.00 | 1,954.00 | 1,914.00 | 1,949.00 | 1,949.00 | +0.57% | 1,900 | 1.14 |
| Sep 03, 2026 | 1,902.00 | 1,940.00 | 1,902.00 | 1,938.00 | 1,938.00 | +1.89% | 1,800 | 1.08 |
| Sep 02, 2026 | 1,940.00 | 1,940.00 | 1,902.00 | 1,902.00 | 1,902.00 | +0.11% | 3,200 | 1.95 |
| Sep 01, 2026 | 1,900.00 | 1,911.00 | 1,900.00 | 1,900.00 | 1,900.00 | +0.53% | 2,500 | 1.53 |
| Aug 31, 2026 | 1,852.00 | 1,894.00 | 1,852.00 | 1,890.00 | 1,890.00 | +0.53% | 3,000 | 1.85 |
| Aug 28, 2026 | 1,840.00 | 1,880.00 | 1,840.00 | 1,880.00 | 1,880.00 | +2.17% | 1,000 | 0.61 |
| Aug 27, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.60% | 200 | 0.12 |
| Aug 26, 2026 | 1,865.00 | 1,875.00 | 1,850.00 | 1,870.00 | 1,870.00 | +1.03% | 1,300 | 0.78 |
| Aug 25, 2026 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.54% | 1,000 | 0.60 |
| Aug 24, 2026 | 1,851.00 | 1,868.00 | 1,851.00 | 1,861.00 | 1,861.00 | -1.01% | 1,000 | 0.60 |
