Want to see JP:4935 full AI Analyst Report?
Liberta Co., Ltd. (4935) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 147.00 | 150.00 | 141.00 | 141.00 | 141.00 | -4.08% | 402,700 | 0.25 |
| Oct 30, 2026 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | 143,100 | 0.09 |
| Oct 29, 2026 | 151.00 | 152.00 | 145.00 | 149.00 | 149.00 | +0.68% | 318,700 | 0.20 |
| Oct 28, 2026 | 151.00 | 155.00 | 146.00 | 148.00 | 148.00 | -1.99% | 330,200 | 0.20 |
| Oct 27, 2026 | 151.00 | 155.00 | 150.00 | 151.00 | 151.00 | +1.34% | 324,000 | 0.19 |
| Oct 26, 2026 | 146.00 | 153.00 | 142.00 | 149.00 | 149.00 | -1.32% | 391,000 | 0.23 |
| Oct 23, 2026 | 168.00 | 169.00 | 146.00 | 151.00 | 151.00 | -12.72% | 2,044,000 | 1.19 |
| Oct 22, 2026 | 168.00 | 178.00 | 168.00 | 173.00 | 173.00 | +1.76% | 540,300 | 0.31 |
| Oct 21, 2026 | 168.00 | 175.00 | 168.00 | 170.00 | 170.00 | +0.59% | 472,100 | 0.26 |
| Oct 20, 2026 | 176.00 | 176.00 | 164.00 | 169.00 | 169.00 | -5.06% | 976,500 | 0.53 |
| Oct 19, 2026 | 182.00 | 187.00 | 178.00 | 178.00 | 178.00 | -4.81% | 767,300 | 0.41 |
| Oct 16, 2026 | 197.00 | 204.00 | 182.00 | 187.00 | 187.00 | -2.60% | 2,394,500 | 1.26 |
| Oct 15, 2026 | 196.00 | 208.00 | 187.00 | 192.00 | 192.00 | -3.52% | 2,356,900 | 1.26 |
| Oct 14, 2026 | 186.00 | 213.00 | 185.00 | 199.00 | 199.00 | +7.57% | 3,281,600 | 1.77 |
| Oct 13, 2026 | 199.00 | 203.00 | 185.00 | 185.00 | 185.00 | -8.42% | 1,009,200 | 0.54 |
| Oct 12, 2026 | 202.00 | 205.00 | 176.00 | 202.00 | 202.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 179.00 | 205.00 | 176.00 | 202.00 | 202.00 | +9.78% | 2,391,600 | 1.19 |
| Oct 08, 2026 | 204.00 | 209.00 | 184.00 | 184.00 | 184.00 | -10.68% | 2,527,900 | 1.16 |
| Oct 07, 2026 | 221.00 | 228.00 | 206.00 | 206.00 | 206.00 | -9.25% | 2,901,900 | 1.24 |
| Oct 06, 2026 | 222.00 | 244.00 | 205.00 | 227.00 | 227.00 | +1.34% | 7,951,500 | 3.45 |
| Oct 05, 2026 | 218.00 | 237.00 | 216.00 | 224.00 | 224.00 | -6.67% | 3,223,100 | 1.35 |
| Oct 02, 2026 | 245.00 | 257.00 | 212.00 | 240.00 | 240.00 | +7.62% | 17,709,500 | 8.12 |
| Oct 01, 2026 | 172.00 | 223.00 | 172.00 | 223.00 | 223.00 | +28.90% | 6,983,700 | 3.14 |
| Sep 30, 2026 | 188.00 | 189.00 | 168.00 | 173.00 | 173.00 | -10.36% | 1,439,200 | 0.62 |
| Sep 29, 2026 | 207.00 | 215.00 | 181.00 | 193.00 | 193.00 | -8.96% | 2,997,000 | 1.25 |
| Sep 28, 2026 | 179.00 | 219.00 | 179.00 | 212.00 | 212.00 | +21.84% | 11,139,400 | 4.96 |
| Sep 25, 2026 | 142.00 | 182.00 | 142.00 | 174.00 | 174.00 | +20.83% | 5,281,300 | 2.40 |
| Sep 24, 2026 | 137.00 | 172.00 | 135.00 | 144.00 | 144.00 | +6.67% | 3,727,000 | 1.69 |
| Sep 23, 2026 | 138.00 | 141.00 | 135.00 | 135.00 | 135.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 138.00 | 141.00 | 135.00 | 135.00 | 135.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 138.00 | 141.00 | 135.00 | 135.00 | 135.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 138.00 | 141.00 | 135.00 | 135.00 | 135.00 | +0.00% | 535,500 | 0.24 |
| Sep 17, 2026 | 129.00 | 147.00 | 127.00 | 135.00 | 135.00 | -2.88% | 2,868,000 | 1.32 |
| Sep 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -26.46% | 87,900 | 0.04 |
| Sep 15, 2026 | 191.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 129,900 | 0.06 |
| Sep 14, 2026 | 192.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 141,000 | 0.06 |
| Sep 11, 2026 | 198.00 | 199.00 | 192.00 | 194.00 | 194.00 | -2.51% | 319,300 | 0.15 |
| Sep 10, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -0.50% | 127,000 | 0.06 |
| Sep 09, 2026 | 201.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.99% | 125,000 | 0.06 |
| Sep 08, 2026 | 203.00 | 214.00 | 202.00 | 202.00 | 202.00 | -1.94% | 196,400 | 0.09 |
| Sep 07, 2026 | 208.00 | 209.00 | 201.00 | 206.00 | 206.00 | +0.00% | 266,900 | 0.12 |
| Sep 04, 2026 | 200.00 | 206.00 | 198.00 | 206.00 | 206.00 | +7.29% | 365,400 | 0.16 |
| Sep 03, 2026 | 200.00 | 201.00 | 191.00 | 192.00 | 192.00 | -3.52% | 473,500 | 0.21 |
| Sep 02, 2026 | 207.00 | 208.00 | 199.00 | 199.00 | 199.00 | -3.40% | 300,700 | 0.14 |
| Sep 01, 2026 | 211.00 | 211.00 | 206.00 | 206.00 | 206.00 | -1.44% | 310,900 | 0.14 |
| Aug 31, 2026 | 212.00 | 215.00 | 208.00 | 209.00 | 209.00 | -0.95% | 387,400 | 0.17 |
| Aug 28, 2026 | 216.00 | 217.00 | 211.00 | 211.00 | 211.00 | -1.40% | 315,600 | 0.14 |
| Aug 27, 2026 | 212.00 | 222.00 | 211.00 | 214.00 | 214.00 | +0.94% | 398,900 | 0.18 |
| Aug 26, 2026 | 215.00 | 223.00 | 212.00 | 212.00 | 212.00 | -1.85% | 330,400 | 0.15 |
| Aug 25, 2026 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | +2.86% | 337,100 | 0.15 |
