LEC, Inc. (7874.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,310.00 | 1,325.00 | 1,261.00 | 1,269.00 | 1,269.00 | 72,200 |
| 26 Jun 2024 | 1,349.00 | 1,349.00 | 1,307.00 | 1,315.00 | 1,315.00 | 75,300 |
| 25 Jun 2024 | 1,367.00 | 1,400.00 | 1,351.00 | 1,356.00 | 1,356.00 | 96,100 |
| 24 Jun 2024 | 1,347.00 | 1,385.00 | 1,340.00 | 1,367.00 | 1,367.00 | 104,500 |
| 21 Jun 2024 | 1,371.00 | 1,407.00 | 1,351.00 | 1,365.00 | 1,365.00 | 135,300 |
| 20 Jun 2024 | 1,430.00 | 1,432.00 | 1,344.00 | 1,372.00 | 1,372.00 | 179,700 |
| 19 Jun 2024 | 1,483.00 | 1,500.00 | 1,443.00 | 1,448.00 | 1,448.00 | 125,300 |
| 18 Jun 2024 | 1,478.00 | 1,484.00 | 1,457.00 | 1,483.00 | 1,483.00 | 94,600 |
| 17 Jun 2024 | 1,442.00 | 1,477.00 | 1,424.00 | 1,473.00 | 1,473.00 | 132,500 |
| 14 Jun 2024 | 1,420.00 | 1,457.00 | 1,402.00 | 1,446.00 | 1,446.00 | 144,200 |
| 13 Jun 2024 | 1,382.00 | 1,404.00 | 1,370.00 | 1,397.00 | 1,397.00 | 107,300 |
| 12 Jun 2024 | 1,343.00 | 1,398.00 | 1,343.00 | 1,380.00 | 1,380.00 | 129,000 |
| 11 Jun 2024 | 1,301.00 | 1,344.00 | 1,301.00 | 1,338.00 | 1,338.00 | 84,800 |
| 10 Jun 2024 | 1,305.00 | 1,309.00 | 1,289.00 | 1,307.00 | 1,307.00 | 47,000 |
| 07 Jun 2024 | 1,315.00 | 1,324.00 | 1,293.00 | 1,317.00 | 1,317.00 | 91,700 |
| 06 Jun 2024 | 1,294.00 | 1,312.00 | 1,284.00 | 1,308.00 | 1,308.00 | 75,800 |
| 05 Jun 2024 | 1,269.00 | 1,295.00 | 1,259.00 | 1,284.00 | 1,284.00 | 58,600 |
| 04 Jun 2024 | 1,233.00 | 1,276.00 | 1,233.00 | 1,272.00 | 1,272.00 | 72,400 |
| 03 Jun 2024 | 1,228.00 | 1,255.00 | 1,227.00 | 1,249.00 | 1,249.00 | 53,100 |
| 31 May 2024 | 1,215.00 | 1,231.00 | 1,212.00 | 1,228.00 | 1,228.00 | 32,100 |
| 30 May 2024 | 1,174.00 | 1,206.00 | 1,165.00 | 1,204.00 | 1,204.00 | 32,300 |
| 29 May 2024 | 1,217.00 | 1,219.00 | 1,180.00 | 1,185.00 | 1,185.00 | 19,600 |
| 28 May 2024 | 1,227.00 | 1,239.00 | 1,209.00 | 1,217.00 | 1,217.00 | 24,700 |
| 27 May 2024 | 1,210.00 | 1,229.00 | 1,210.00 | 1,227.00 | 1,227.00 | 18,500 |
| 24 May 2024 | 1,224.00 | 1,238.00 | 1,206.00 | 1,206.00 | 1,206.00 | 25,400 |
| 23 May 2024 | 1,229.00 | 1,244.00 | 1,220.00 | 1,240.00 | 1,240.00 | 30,100 |
| 22 May 2024 | 1,225.00 | 1,241.00 | 1,225.00 | 1,235.00 | 1,235.00 | 44,200 |
| 21 May 2024 | 1,253.00 | 1,258.00 | 1,217.00 | 1,218.00 | 1,218.00 | 65,500 |
| 20 May 2024 | 1,232.00 | 1,253.00 | 1,228.00 | 1,253.00 | 1,253.00 | 95,300 |
| 17 May 2024 | 1,228.00 | 1,238.00 | 1,202.00 | 1,213.00 | 1,213.00 | 65,700 |
| 16 May 2024 | 1,210.00 | 1,249.00 | 1,197.00 | 1,235.00 | 1,235.00 | 99,700 |
| 15 May 2024 | 1,210.00 | 1,247.00 | 1,199.00 | 1,210.00 | 1,210.00 | 112,900 |
| 14 May 2024 | 1,149.00 | 1,215.00 | 1,147.00 | 1,192.00 | 1,192.00 | 185,500 |
| 13 May 2024 | 1,100.00 | 1,168.00 | 1,099.00 | 1,149.00 | 1,149.00 | 238,100 |
| 10 May 2024 | 1,133.00 | 1,167.00 | 1,120.00 | 1,163.00 | 1,163.00 | 192,200 |
| 09 May 2024 | 1,105.00 | 1,113.00 | 1,094.00 | 1,103.00 | 1,103.00 | 39,800 |
| 08 May 2024 | 1,096.00 | 1,108.00 | 1,095.00 | 1,100.00 | 1,100.00 | 34,900 |
| 07 May 2024 | 1,092.00 | 1,104.00 | 1,090.00 | 1,100.00 | 1,100.00 | 32,800 |
| 02 May 2024 | 1,091.00 | 1,105.00 | 1,091.00 | 1,094.00 | 1,094.00 | 23,900 |
| 01 May 2024 | 1,111.00 | 1,111.00 | 1,092.00 | 1,101.00 | 1,101.00 | 24,200 |
| 30 Apr 2024 | 1,105.00 | 1,110.00 | 1,088.00 | 1,108.00 | 1,108.00 | 36,400 |
| 26 Apr 2024 | 1,089.00 | 1,104.00 | 1,081.00 | 1,101.00 | 1,101.00 | 50,900 |
| 25 Apr 2024 | 1,093.00 | 1,107.00 | 1,080.00 | 1,080.00 | 1,080.00 | 32,700 |
| 24 Apr 2024 | 1,100.00 | 1,104.00 | 1,086.00 | 1,094.00 | 1,094.00 | 54,300 |
| 23 Apr 2024 | 1,098.00 | 1,106.00 | 1,094.00 | 1,099.00 | 1,099.00 | 34,500 |
| 22 Apr 2024 | 1,095.00 | 1,114.00 | 1,093.00 | 1,098.00 | 1,098.00 | 51,700 |
| 19 Apr 2024 | 1,149.00 | 1,149.00 | 1,087.00 | 1,095.00 | 1,095.00 | 76,200 |
| 18 Apr 2024 | 1,150.00 | 1,170.00 | 1,146.00 | 1,154.00 | 1,154.00 | 45,100 |
| 17 Apr 2024 | 1,150.00 | 1,154.00 | 1,135.00 | 1,146.00 | 1,146.00 | 42,200 |
| 16 Apr 2024 | 1,142.00 | 1,156.00 | 1,139.00 | 1,150.00 | 1,150.00 | 55,200 |
| 15 Apr 2024 | 1,141.00 | 1,161.00 | 1,141.00 | 1,153.00 | 1,153.00 | 47,900 |
| 12 Apr 2024 | 1,150.00 | 1,169.00 | 1,135.00 | 1,152.00 | 1,152.00 | 84,500 |
| 11 Apr 2024 | 1,101.00 | 1,131.00 | 1,101.00 | 1,122.00 | 1,122.00 | 33,600 |
| 10 Apr 2024 | 1,115.00 | 1,124.00 | 1,111.00 | 1,114.00 | 1,114.00 | 24,100 |
| 09 Apr 2024 | 1,124.00 | 1,131.00 | 1,111.00 | 1,115.00 | 1,115.00 | 28,700 |
| 08 Apr 2024 | 1,111.00 | 1,132.00 | 1,106.00 | 1,130.00 | 1,130.00 | 51,600 |
| 05 Apr 2024 | 1,106.00 | 1,112.00 | 1,098.00 | 1,111.00 | 1,111.00 | 50,400 |
| 04 Apr 2024 | 1,127.00 | 1,127.00 | 1,106.00 | 1,118.00 | 1,118.00 | 66,100 |
| 03 Apr 2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,128.00 | 55,200 |
| 02 Apr 2024 | 1,158.00 | 1,166.00 | 1,137.00 | 1,144.00 | 1,144.00 | 103,600 |
| 01 Apr 2024 | 1,137.00 | 1,197.00 | 1,130.00 | 1,188.00 | 1,188.00 | 206,800 |
| 29 Mar 2024 | 1,140.00 | 1,145.00 | 1,097.00 | 1,113.00 | 1,113.00 | 82,900 |
| 28 Mar 2024 | 1,192.00 | 1,196.00 | 1,144.00 | 1,149.00 | 1,149.00 | 187,200 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 1,186.00 | 1,207.00 | 1,174.00 | 1,190.00 | 1,180.00 | 298,000 |
| 26 Mar 2024 | 1,160.00 | 1,164.00 | 1,145.00 | 1,158.00 | 1,148.27 | 111,300 |
| 25 Mar 2024 | 1,170.00 | 1,170.00 | 1,151.00 | 1,157.00 | 1,147.28 | 144,400 |
| 22 Mar 2024 | 1,157.00 | 1,164.00 | 1,139.00 | 1,151.00 | 1,141.33 | 98,200 |
| 21 Mar 2024 | 1,161.00 | 1,168.00 | 1,145.00 | 1,147.00 | 1,137.36 | 131,600 |
| 19 Mar 2024 | 1,138.00 | 1,149.00 | 1,130.00 | 1,146.00 | 1,136.37 | 108,600 |
| 18 Mar 2024 | 1,150.00 | 1,151.00 | 1,120.00 | 1,120.00 | 1,110.59 | 117,600 |
| 15 Mar 2024 | 1,136.00 | 1,142.00 | 1,128.00 | 1,138.00 | 1,128.44 | 68,900 |
| 14 Mar 2024 | 1,132.00 | 1,140.00 | 1,125.00 | 1,129.00 | 1,119.51 | 74,700 |
| 13 Mar 2024 | 1,138.00 | 1,145.00 | 1,126.00 | 1,126.00 | 1,116.54 | 56,500 |
| 12 Mar 2024 | 1,119.00 | 1,132.00 | 1,113.00 | 1,130.00 | 1,120.50 | 82,300 |
| 11 Mar 2024 | 1,138.00 | 1,138.00 | 1,096.00 | 1,107.00 | 1,097.70 | 97,100 |
| 08 Mar 2024 | 1,113.00 | 1,156.00 | 1,112.00 | 1,144.00 | 1,134.39 | 206,100 |
| 07 Mar 2024 | 1,117.00 | 1,124.00 | 1,108.00 | 1,120.00 | 1,110.59 | 147,700 |
| 06 Mar 2024 | 1,110.00 | 1,120.00 | 1,105.00 | 1,109.00 | 1,099.68 | 108,100 |
| 05 Mar 2024 | 1,107.00 | 1,109.00 | 1,094.00 | 1,105.00 | 1,095.71 | 91,500 |
| 04 Mar 2024 | 1,103.00 | 1,110.00 | 1,098.00 | 1,100.00 | 1,090.76 | 90,800 |
| 01 Mar 2024 | 1,106.00 | 1,106.00 | 1,085.00 | 1,099.00 | 1,089.76 | 96,400 |
| 29 Feb 2024 | 1,100.00 | 1,108.00 | 1,091.00 | 1,101.00 | 1,091.75 | 117,900 |
| 28 Feb 2024 | 1,116.00 | 1,116.00 | 1,098.00 | 1,100.00 | 1,090.76 | 78,400 |
| 27 Feb 2024 | 1,104.00 | 1,120.00 | 1,095.00 | 1,099.00 | 1,089.76 | 140,900 |
| 26 Feb 2024 | 1,099.00 | 1,100.00 | 1,067.00 | 1,087.00 | 1,077.87 | 90,400 |
| 22 Feb 2024 | 1,088.00 | 1,097.00 | 1,080.00 | 1,094.00 | 1,084.81 | 71,900 |
| 21 Feb 2024 | 1,092.00 | 1,105.00 | 1,081.00 | 1,083.00 | 1,073.90 | 81,800 |
| 20 Feb 2024 | 1,100.00 | 1,112.00 | 1,091.00 | 1,091.00 | 1,081.83 | 70,800 |
| 19 Feb 2024 | 1,100.00 | 1,104.00 | 1,080.00 | 1,097.00 | 1,087.78 | 67,000 |
| 16 Feb 2024 | 1,084.00 | 1,105.00 | 1,067.00 | 1,100.00 | 1,090.76 | 109,000 |
| 15 Feb 2024 | 1,077.00 | 1,091.00 | 1,068.00 | 1,079.00 | 1,069.93 | 95,500 |
| 14 Feb 2024 | 1,069.00 | 1,089.00 | 1,055.00 | 1,075.00 | 1,065.97 | 114,900 |
| 13 Feb 2024 | 1,100.00 | 1,100.00 | 1,031.00 | 1,057.00 | 1,048.12 | 136,600 |
| 09 Feb 2024 | 1,045.00 | 1,056.00 | 1,041.00 | 1,049.00 | 1,040.18 | 59,200 |
| 08 Feb 2024 | 1,043.00 | 1,051.00 | 1,026.00 | 1,050.00 | 1,041.18 | 69,300 |
| 07 Feb 2024 | 1,040.00 | 1,045.00 | 1,037.00 | 1,044.00 | 1,035.23 | 27,000 |
| 06 Feb 2024 | 1,042.00 | 1,050.00 | 1,036.00 | 1,037.00 | 1,028.29 | 35,300 |
| 05 Feb 2024 | 1,056.00 | 1,057.00 | 1,040.00 | 1,040.00 | 1,031.26 | 25,300 |
| 02 Feb 2024 | 1,044.00 | 1,051.00 | 1,031.00 | 1,048.00 | 1,039.19 | 44,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.