Lightworks Corporation Recent Share Price (TSE:4267)

TSE:4267 - Lightworks Corp Lightworks Corporation
Sector: Consumer Discretionary, Industry: Education Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Feb 2023	JPY	1,018	1,044	1,016	1,016	1,016	-14 (-1.36%)	3,800
1 Feb 2023	JPY	1,040	1,040	1,015	1,030	1,030	+20 (+1.98%)	2,800
31 Jan 2023	JPY	1,060	1,061	1,005	1,010	1,010	-40 (-3.81%)	5,900
30 Jan 2023	JPY	1,050	1,064	1,041	1,050	1,050	-1,062 (-50.28%)	6,000
30 Jan 2023	2-for-1 split
27 Jan 2023	JPY	1,048	1,068.5	1,047.5	1,056	1,056	+8.5 (+0.81%)	9,000
26 Jan 2023	JPY	1,038.5	1,054	1,038.5	1,047.5	1,047.5	+2.5 (+0.24%)	11,000
25 Jan 2023	JPY	1,040.5	1,049	1,034.5	1,045	1,045	+12.5 (+1.21%)	5,200
24 Jan 2023	JPY	1,050	1,050	1,032.5	1,032.5	1,032.5	-16 (-1.53%)	1,200
23 Jan 2023	JPY	1,050.5	1,050.5	1,048.5	1,048.5	1,048.5	+10 (+0.96%)	800
20 Jan 2023	JPY	1,030.5	1,038.5	1,025	1,038.5	1,038.5	-1,031.5 (-49.83%)	3,000
19 Jan 2023	JPY	2,080	2,080	2,070	2,070	2,070	+9 (+0.44%)	600
18 Jan 2023	JPY	2,060	2,080	2,060	2,061	2,061	+1 (+0.05%)	700
17 Jan 2023	JPY	2,062	2,062	2,060	2,060	2,060	-8 (-0.39%)	1,400
16 Jan 2023	JPY	2,042	2,072	2,042	2,068	2,068	+28 (+1.37%)	300
13 Jan 2023	JPY	2,090	2,090	2,030	2,040	2,040	-20 (-0.97%)	2,600
12 Jan 2023	JPY	2,090	2,090	2,060	2,060	2,060	-15 (-0.72%)	2,000
11 Jan 2023	JPY	2,091	2,091	2,051	2,075	2,075	+1 (+0.05%)	1,300
10 Jan 2023	JPY	2,120	2,120	2,065	2,074	2,074	+4 (+0.19%)	1,900
6 Jan 2023	JPY	2,020	2,073	2,020	2,070	2,070	+20 (+0.98%)	800
5 Jan 2023	JPY	2,031	2,100	2,031	2,050	2,050	-20 (-0.97%)	600
4 Jan 2023	JPY	2,078	2,099	2,060	2,070	2,070	+20 (+0.98%)	1,400
30 Dec 2022	JPY	2,011	2,055	2,005	2,050	2,050	+48 (+2.40%)	3,300
29 Dec 2022	JPY	2,077	2,077	2,002	2,002	2,002	-48 (-2.34%)	3,200
28 Dec 2022	JPY	2,029	2,087	2,014	2,050	2,050	-8 (-0.39%)	7,600
27 Dec 2022	JPY	2,023	2,078	2,023	2,058	2,058	+18 (+0.88%)	2,100
26 Dec 2022	JPY	2,088	2,088	2,007	2,040	2,040	+2 (+0.10%)	5,200
23 Dec 2022	JPY	2,021	2,040	2,000	2,038	2,038	-22 (-1.07%)	1,400
22 Dec 2022	JPY	2,062	2,070	2,060	2,060	2,060	+1 (+0.05%)	500
21 Dec 2022	JPY	2,001	2,059	2,001	2,059	2,059	+48 (+2.39%)	5,100
20 Dec 2022	JPY	2,134	2,195	1,911	2,011	2,011	-141 (-6.55%)	11,700