Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

LFS Historical Prices

LEIFRAS Co., Ltd. American Depositary Shares · daily open, high, low, close & volume

Trading days
250
Period high
9.90
Period low
1.57
Period change
-72.35%
DateOpenHighLowCloseChangeVolume
Nov 11, 20261.851.891.821.85+0.00%8,631
Nov 10, 20261.851.881.811.85-0.54%12,749
Nov 9, 20261.891.901.861.86-1.06%20,889
Nov 6, 20261.921.921.871.88-2.08%63,863
Nov 5, 20262.022.031.921.92-5.42%28,212
Nov 4, 20262.042.052.032.03-1.46%25,821
Nov 3, 20262.102.112.062.06-1.44%17,651
Nov 2, 20262.082.102.052.09+0.48%33,706
Oct 30, 20262.102.172.082.08-0.95%36,406
Oct 29, 20262.132.172.102.10+0.00%22,436
Oct 28, 20262.102.132.082.10+0.96%19,611
Oct 27, 20262.102.132.082.08-1.42%10,438
Oct 26, 20262.112.142.062.11-3.65%57,810
Oct 23, 20262.202.302.182.19-1.79%27,174
Oct 22, 20262.342.342.202.23-5.91%44,564
Oct 21, 20262.252.392.252.37+3.49%48,992
Oct 20, 20262.252.302.252.29+0.44%10,980
Oct 19, 20262.232.332.232.28+2.24%53,102
Oct 16, 20262.192.282.172.23+1.83%52,230
Oct 15, 20262.012.262.002.19+6.05%120,702
Oct 14, 20262.082.102.052.06-1.67%45,344
Oct 13, 20262.192.202.092.10-4.55%64,728
Oct 12, 20262.242.302.182.20-0.45%35,148
Oct 9, 20262.232.302.142.21-0.90%50,008
Oct 8, 20262.362.392.142.23-7.66%90,134
Oct 7, 20262.332.452.252.42+3.65%210,842
Oct 6, 20262.142.382.142.33+6.88%223,560
Oct 5, 20262.142.182.112.18+1.87%74,121
Oct 2, 20262.102.142.102.14+1.90%49,159
Oct 1, 20262.072.122.072.10+1.45%33,808
Sep 30, 20262.062.132.052.07+0.00%28,228
Sep 29, 20262.162.162.022.07-3.27%81,254
Sep 28, 20262.182.182.102.14+0.00%76,113
Sep 25, 20262.222.392.072.14+0.71%3,039,218
Sep 24, 20262.152.152.112.13-1.62%55,870
Sep 23, 20262.142.172.132.16+0.93%32,921
Sep 22, 20262.132.172.132.14-0.47%22,991
Sep 21, 20262.182.192.132.15-1.38%27,182
Sep 18, 20262.182.222.182.18+0.93%28,961
Sep 17, 20262.152.192.142.16-0.46%41,945
Sep 16, 20262.192.202.132.17+0.46%63,557
Sep 15, 20262.142.182.122.16+0.93%49,786
Sep 14, 20262.192.212.122.14-2.28%63,645
Sep 11, 20262.232.322.192.19+0.92%103,689
Sep 10, 20262.152.252.142.17+0.00%45,177
Sep 9, 20262.132.192.132.17+1.88%34,164
Sep 8, 20262.182.182.112.13-2.29%39,739
Sep 4, 20262.202.212.152.18-2.24%40,393
Sep 3, 20262.172.242.172.23+3.72%50,278
Sep 2, 20262.202.242.102.15-4.02%109,789
Aug 31, 20262.272.322.232.24-1.32%108,451
Aug 28, 20262.322.322.272.27-0.44%54,074
Aug 27, 20262.272.342.272.28+0.44%146,660
Aug 26, 20262.262.342.262.27-1.73%107,105
Aug 25, 20262.272.362.242.31+1.76%123,377
Aug 24, 20262.402.402.262.27-5.42%117,385
Aug 21, 20262.342.442.342.40+3.45%183,001
Aug 20, 20262.262.382.252.32+3.57%183,602
Aug 19, 20262.242.282.222.24-0.44%149,953
Aug 18, 20262.282.292.212.25-3.85%172,419
Aug 17, 20262.302.372.232.34-3.31%470,319
Aug 14, 20262.434.132.322.42+12.04%30,959,736
Aug 13, 20262.232.282.152.16-5.68%92,757
Aug 12, 20262.272.352.262.29+0.88%64,506
Aug 11, 20262.412.412.202.27-5.02%140,543
Aug 10, 20262.322.502.312.39+3.02%253,029
Aug 7, 20262.372.502.302.32-5.31%121,622
Aug 6, 20262.272.552.262.45+5.60%143,233
Aug 5, 20262.262.352.212.32-3.73%145,669
Aug 4, 20262.502.552.302.41-5.49%180,713
Aug 3, 20262.222.842.202.55+7.14%959,384
Jul 31, 20262.354.182.262.38+9.17%14,191,873
Jul 30, 20262.212.232.182.18-1.36%29,125
Jul 29, 20262.232.232.202.21-2.21%40,109
Jul 28, 20262.152.282.142.26+3.67%81,185
Jul 27, 20262.182.182.122.18+0.00%14,513
Jul 24, 20262.072.292.052.18+5.31%68,013
Jul 23, 20262.072.152.062.07+0.00%43,800
Jul 22, 20262.072.142.062.07+0.00%22,114
Jul 21, 20262.052.192.052.07+0.98%37,998
Jul 20, 20262.062.132.052.05-0.97%23,819
Jul 17, 20262.122.132.072.07-2.82%65,286
Jul 16, 20262.172.212.132.13-4.05%61,343
Jul 15, 20262.202.272.152.22+0.91%40,356
Jul 14, 20262.272.282.202.20-2.65%75,468
Jul 13, 20262.182.342.142.26+1.80%160,873
Jul 10, 20262.252.282.182.22-0.89%36,890
Jul 9, 20262.182.242.172.24+5.16%11,719
Jul 8, 20262.172.192.092.13-3.18%122,535
Jul 7, 20262.212.282.172.20-1.35%46,030
Jul 6, 20262.282.312.212.23-2.19%55,333
Jul 2, 20262.452.452.252.28-9.52%145,486
Jul 1, 20262.432.572.422.52-1.18%273,347
Jun 30, 20262.452.602.332.55+4.08%306,309
Jun 29, 20262.302.572.202.45+6.52%401,687
Jun 26, 20262.252.402.162.30+0.88%601,414
Jun 25, 20262.202.392.152.28-4.60%380,739
Jun 24, 20262.442.702.222.39+6.70%5,540,700
Jun 23, 20262.112.282.092.24-0.44%15,070,820
Jun 22, 20262.352.442.122.25+6.13%4,600,907
Jun 18, 20262.122.182.112.12-2.75%10,914,390
Jun 17, 20262.122.252.122.18+3.81%98,602
Jun 16, 20262.112.172.102.10-1.41%71,618
Jun 15, 20262.132.232.102.13+2.90%93,448
Jun 12, 20262.152.202.062.07-10.00%106,283
Jun 11, 20261.952.331.952.30+17.35%330,452
Jun 10, 20261.972.041.911.96-1.01%112,382
Jun 9, 20261.922.001.861.98+0.51%178,285
Jun 8, 20261.982.001.911.97-2.96%160,063
Jun 5, 20261.992.101.942.03-1.93%586,494
Jun 4, 20262.092.192.042.07-0.96%2,566,918
Jun 3, 20262.242.292.072.09-9.13%114,490
Jun 2, 20262.532.572.302.30-11.54%152,567
Jun 1, 20262.532.632.412.60-2.26%174,901
May 29, 20262.823.002.662.66-10.14%380,547
May 28, 20263.063.202.962.96-4.52%378,179
May 27, 20263.083.563.013.10-14.36%994,987
May 26, 20262.953.802.753.62+1.97%1,576,694
May 22, 20263.554.583.153.55+89.33%77,867,638
May 21, 20261.902.051.851.88+1.35%3,868,413
May 20, 20261.831.891.781.85-1.07%31,332
May 19, 20261.861.941.811.87+1.08%26,698
May 18, 20261.871.941.821.85-1.07%15,993
May 15, 20261.841.881.811.87+0.00%62,733
May 14, 20261.821.951.811.87+1.08%42,455
May 13, 20261.682.071.571.85-10.19%269,539
May 12, 20262.072.132.002.06-3.29%306,479
May 11, 20262.152.202.052.13-1.39%23,601
May 8, 20262.202.232.102.16-2.70%30,561
May 7, 20262.242.282.182.22-2.20%29,007
May 6, 20262.202.272.112.27+6.57%52,789
May 5, 20262.052.851.972.13+5.45%437,272
May 4, 20262.042.072.002.02-0.49%19,111
May 1, 20261.952.071.952.03+2.01%32,906
Apr 30, 20261.961.991.931.99+3.65%3,582
Apr 29, 20261.912.001.911.92-2.04%8,267
Apr 28, 20261.952.051.901.96-1.51%26,965
Apr 27, 20262.002.041.961.99-4.33%15,864
Apr 24, 20262.002.102.002.08+2.72%25,248
Apr 23, 20262.052.051.952.02-2.17%32,206
Apr 22, 20262.072.072.002.07-1.43%38,464
Apr 21, 20262.102.102.072.10+0.48%35,049
Apr 20, 20262.082.112.052.09+6.09%29,254
Apr 17, 20262.102.101.961.97-5.29%54,328
Apr 16, 20262.132.132.022.08-2.35%48,213
Apr 15, 20262.092.162.082.13+3.90%35,718
Apr 14, 20262.002.101.992.05-3.76%84,698
Apr 13, 20262.102.222.042.13+2.90%33,419
Apr 10, 20262.102.102.032.07-8.00%79,943
Apr 9, 20262.212.372.212.25-9.32%108,479
Apr 8, 20262.482.522.482.48-1.15%6,070
Apr 7, 20262.572.572.432.51-1.57%7,373
Apr 6, 20262.462.582.402.55+3.66%12,621
Apr 2, 20262.512.512.442.46-0.81%9,591
Apr 1, 20262.662.662.402.48-4.25%24,374
Mar 31, 20262.442.622.442.59+8.37%8,501
Mar 30, 20262.442.522.352.39-4.40%10,030
Mar 27, 20262.642.642.432.50-2.72%17,199
Mar 26, 20262.602.612.412.57+2.19%32,846
Mar 25, 20262.382.572.382.52+4.79%29,487
Mar 24, 20262.502.562.352.40-0.41%40,706
Mar 23, 20262.682.682.412.41-7.31%11,258
Mar 20, 20262.312.792.312.60+12.55%63,037
Mar 19, 20262.402.472.302.31-4.55%41,745
Mar 18, 20262.512.802.422.42-9.02%89,704
Mar 17, 20262.323.192.272.66+19.82%1,868,697
Mar 16, 20262.272.342.172.22-3.48%26,419
Mar 13, 20262.362.392.242.30-3.16%20,063
Mar 12, 20262.292.522.292.38-0.63%46,144
Mar 11, 20262.692.692.372.39-9.81%22,175
Mar 10, 20262.222.752.212.65+16.74%201,504
Mar 9, 20262.262.282.112.27-3.40%22,474
Mar 6, 20262.302.402.222.35+0.00%32,665
Mar 5, 20262.312.352.302.35+3.98%12,849
Mar 4, 20262.292.312.252.26-1.31%36,458
Mar 3, 20262.332.342.232.29-6.15%32,724
Mar 2, 20262.422.482.332.44+0.00%39,036
Feb 27, 20262.502.502.382.44-1.61%14,164
Feb 26, 20262.352.522.352.48+1.22%26,492
Feb 25, 20262.482.552.442.45-3.16%34,675
Feb 24, 20262.522.602.422.53-5.60%52,279
Feb 23, 20262.842.992.282.68-1.29%126,101
Feb 20, 20262.912.962.602.71-7.02%82,298
Feb 19, 20262.923.202.702.92+1.74%99,841
Feb 18, 20263.203.202.752.87-13.03%335,534
Feb 17, 20262.983.732.983.30+36.36%22,173,580
Feb 13, 20262.412.842.252.42+5.91%2,419,285
Feb 12, 20262.212.312.152.29-0.65%19,603
Feb 11, 20262.272.302.192.30-0.17%16,887
Feb 10, 20262.312.482.302.30-0.69%22,200
Feb 9, 20262.432.582.302.32-6.07%9,669
Feb 6, 20262.622.622.242.47+13.30%24,839
Feb 5, 20262.322.322.122.18-8.79%16,984
Feb 4, 20262.442.442.302.39-0.42%12,217
Feb 3, 20262.562.712.402.40-3.23%27,122
Feb 2, 20262.422.692.362.48+2.90%49,861
Jan 30, 20262.682.802.382.41-6.23%29,001
Jan 29, 20262.902.902.542.57-8.54%45,361
Jan 28, 20263.303.502.782.81-5.39%43,904
Jan 27, 20263.503.502.912.97-16.10%80,120
Jan 26, 20262.813.822.803.54+30.92%284,710
Jan 23, 20262.902.902.612.70-8.34%26,975
Jan 22, 20262.943.092.802.95+3.15%15,996
Jan 21, 20262.923.172.812.86+0.70%17,443
Jan 20, 20263.983.982.842.84-29.00%79,157
Jan 16, 20263.554.053.534.00+6.95%78,526
Jan 15, 20262.793.742.633.74+25.93%97,496
Jan 14, 20262.473.572.422.97+20.24%1,095,278
Jan 13, 20262.432.592.352.47+4.22%28,842
Jan 12, 20262.502.682.322.37-5.58%25,621
Jan 9, 20262.712.782.512.51-6.83%11,810
Jan 8, 20262.792.842.612.69-6.13%24,724
Jan 7, 20262.813.002.812.87-0.35%13,271
Jan 6, 20262.902.902.812.88-2.70%8,265
Jan 5, 20262.742.992.742.96+10.04%20,501
Jan 2, 20262.512.842.512.69-2.89%13,038
Dec 31, 20252.712.852.712.77+0.36%16,374
Dec 30, 20252.792.822.732.76-3.83%19,112
Dec 29, 20253.003.022.752.87-6.21%25,104
Dec 26, 20253.283.353.003.06-8.66%56,441
Dec 24, 20253.503.503.243.35-4.83%17,940
Dec 23, 20253.753.753.353.52-7.37%310,244
Dec 22, 20253.683.903.313.80+0.80%87,588
Dec 19, 20253.603.803.453.77-1.05%64,450
Dec 18, 20253.764.033.653.81-0.78%382,244
Dec 17, 20253.664.083.663.84+1.45%59,271
Dec 16, 20253.643.843.643.79-0.13%20,159
Dec 15, 20253.823.983.663.79-2.82%155,097
Dec 12, 20254.064.133.903.90-4.18%52,544
Dec 11, 20254.004.203.924.07+4.63%38,613
Dec 10, 20254.384.443.893.89-14.69%77,144
Dec 9, 20254.224.744.224.56+7.55%253,967
Dec 8, 20254.224.354.184.24-3.42%46,960
Dec 5, 20254.814.934.394.39-10.59%92,426
Dec 4, 20254.205.034.154.91+21.84%113,493
Dec 3, 20254.714.714.014.03-12.39%100,892
Dec 2, 20254.915.124.604.60-8.18%80,529
Dec 1, 20255.005.304.355.01-1.76%143,819
Nov 28, 20255.215.555.005.10-4.14%72,324
Nov 26, 20255.025.715.025.32+5.98%323,900
Nov 25, 20255.175.594.905.02-6.69%275,556
Nov 24, 20255.537.305.275.38-7.56%862,631
Nov 21, 20256.026.565.335.82-4.59%559,161
Nov 20, 20254.748.704.746.10+21.76%14,907,775
Nov 19, 20255.906.434.595.01-22.92%761,389
Nov 18, 20253.858.773.856.50+68.39%33,048,051
Nov 17, 20255.055.253.803.86-25.91%140,439
Nov 14, 20254.416.454.415.21-4.93%388,341
Nov 13, 20256.086.895.155.48-18.09%699,837
Nov 12, 20259.909.906.056.69-41.16%4,678,768

Daily open, high, low, close and volume for LEIFRAS Co., Ltd. American Depositary Shares (LFS). Showing 250 trading days. Unadjusted prices.