JPX · 7091 · stock
Living Platform,Ltd. (7091) stock price history
Every JPX trading session of Living Platform,Ltd. from Mar 17, 2020 to Sep 28, 2026: 1,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7091 adjusted close, 2020 to 2026
- ¥3,271
- All time high, 2021
- ¥1,360
- 52 week high, ¥923.11 low
- 1,595
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
7091 key facts
- Living Platform,Ltd. (7091) closed at ¥1,345 on Sep 28, 2026 on JPX.
- 7091's all time high close is ¥3,271, set on Nov 8, 2021; its all time low close is ¥551.01 on Apr 6, 2020.
- 7091's 52 week range is ¥923.11 to ¥1,360.
- 7091 returned +42.5% over the year to Sep 28, 2026 and -33.1% over five years.
- Since Mar 17, 2020 7091 returned +34%, +4.5% a year compounded.
- 7091's deepest drawdown was -73.8% from Nov 8, 2021 to Jul 7, 2025.
- DataCedar holds 1,595 daily sessions of 7091 history from Mar 17, 2020 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7091 price chart, 2020 to 2026
7091 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | +12.2% |
| 6 months | +13.4% |
| Year to date | +27.7% |
| 1 year | +42.5% |
| 3 years | +4.9% |
| 5 years | -33.1% |
| 10 years | n/a |
| Since Mar 17, 2020 | +33.7% |
| Compound annual growth, 6.5 years | +4.5% |
7091 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,271 on Nov 8, 2021
- All time low close
- ¥551.01 on Apr 6, 2020
- 52 week high
- ¥1,360 on Sep 28, 2026
- 52 week low
- ¥923.11 on Oct 3, 2025
- Deepest drawdown
- -73.8% from Nov 8, 2021 to Jul 7, 2025, not yet recovered
- Best single session
- +24.6% on Apr 14, 2020
- Worst single session
- -26.5% on Feb 15, 2024
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +115%
- Worst calendar year
- 2024, -38%
7091 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 17, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,052 | ¥1,360 | ¥1,046 | ¥1,345 | +27.7% | 1.8M | 178 |
| 2025 | ¥881.28 | ¥1,263 | ¥854.40 | ¥1,054 | +19.5% | 3.4M | 243 |
| 2024 | ¥1,442 | ¥1,560 | ¥851.41 | ¥881.28 | -37.6% | 1.1M | 245 |
| 2023 | ¥1,619 | ¥1,842 | ¥917.13 | ¥1,412 | -12.8% | 1.6M | 246 |
| 2022 | ¥2,167 | ¥2,479 | ¥1,314 | ¥1,619 | -26.0% | 1.7M | 244 |
| 2021 | ¥1,039 | ¥3,376 | ¥863.03 | ¥2,187 | +115.3% | 3.5M | 245 |
| 2020 | ¥1,178 | ¥1,353 | ¥541.72 | ¥1,016 | n/a | 3M | 194 |
7091 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,345 | +3.9% |
| August 2026 | ¥1,295 | +8.2% |
| July 2026 | ¥1,197 | -0.8% |
| June 2026 | ¥1,207 | +1.5% |
| May 2026 | ¥1,189 | -5.5% |
| April 2026 | ¥1,258 | +1.9% |
| March 2026 | ¥1,235 | +0.6% |
| February 2026 | ¥1,228 | +2.5% |
| January 2026 | ¥1,198 | +13.7% |
| December 2025 | ¥1,054 | +2.3% |
| November 2025 | ¥1,030 | +5.5% |
| October 2025 | ¥975.89 | +1.9% |
About the 7091 data
Daily bars. 1,595 sessions from Mar 17, 2020 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7091/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7091 share price history
