LFA Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.20	53.20	50.60	52.00	52.00	-2.26%	24,487
Mar 6, 2026	53.00	53.50	51.70	53.20	53.20	0.38%	32,078
Mar 5, 2026	52.90	53.40	52.90	53.00	53.00	0.57%	37,003
Mar 4, 2026	50.20	53.50	50.20	52.70	52.70	-	18,005
Mar 3, 2026	53.50	54.40	52.70	52.70	52.70	-2.41%	21,043
Mar 2, 2026	50.20	54.00	50.20	54.00	54.00	1.12%	20,614
Feb 26, 2026	53.40	53.50	51.10	53.40	53.40	-0.19%	70,810
Feb 25, 2026	53.00	53.50	53.00	53.50	53.50	0.94%	8,248
Feb 24, 2026	53.00	53.00	52.50	53.00	53.00	0.95%	10,124
Feb 23, 2026	50.80	52.50	50.80	52.50	52.50	1.55%	15,010
Feb 11, 2026	53.20	53.20	48.85	51.70	51.70	-0.58%	17,253
Feb 9, 2026	50.00	56.60	50.00	52.00	52.00	0.58%	10,257
Feb 6, 2026	49.05	54.40	49.05	51.70	51.70	-3.18%	15,522
Feb 5, 2026	52.50	53.40	52.50	53.40	53.40	-1.84%	5,218
Feb 4, 2026	54.40	54.60	54.40	54.40	54.40	-0.18%	10,072
Feb 3, 2026	55.00	55.00	54.50	54.50	54.50	-4.22%	3,295
Jan 30, 2026	57.90	58.00	56.90	56.90	56.90	-1.90%	5,013
Jan 29, 2026	58.50	58.50	57.10	58.00	58.00	0.87%	29,755
Jan 28, 2026	57.50	57.60	57.10	57.50	57.50	-	13,228
Jan 27, 2026	55.80	57.50	55.80	57.50	57.50	0.70%	50,248
Jan 26, 2026	57.60	57.60	55.60	57.10	57.10	0.18%	71,570
Jan 23, 2026	57.60	57.60	55.40	57.00	57.00	0.18%	105,065
Jan 22, 2026	56.60	57.00	55.30	56.90	56.90	0.35%	80,217
Jan 21, 2026	56.20	56.70	55.40	56.70	56.70	0.71%	94,389
Jan 20, 2026	54.00	56.50	54.00	56.30	56.30	4.26%	180,944
Jan 19, 2026	50.70	54.30	50.70	54.00	54.00	5.47%	218,945
Jan 16, 2026	49.00	51.50	48.70	51.20	51.20	0.59%	79,023
Jan 15, 2026	49.80	52.40	49.05	50.90	50.90	3.25%	123,842
Jan 14, 2026	48.20	50.40	48.20	49.30	49.30	2.18%	143,653
Jan 13, 2026	43.90	48.25	42.65	48.25	48.25	9.91%	90,992
Jan 12, 2026	42.60	43.90	39.50	43.90	43.90	9.89%	64,773
Jan 8, 2026	41.75	42.80	39.95	39.95	39.95	-0.99%	14,617
Jan 7, 2026	40.70	42.15	40.10	40.35	40.35	-0.98%	7,120
Jan 6, 2026	42.25	42.25	40.75	40.75	40.75	-0.24%	2,265
Jan 5, 2026	41.15	41.90	40.80	40.85	40.85	-4.11%	23,576
Jan 2, 2026	43.70	43.70	42.20	42.60	42.60	0.83%	7,015
Dec 31, 2025	46.65	46.65	42.25	42.25	42.25	-1.17%	22,012
Dec 30, 2025	41.35	42.85	41.35	42.75	42.75	-0.58%	4,231
Dec 29, 2025	42.80	43.00	42.80	43.00	43.00	0.23%	11,035
Dec 26, 2025	42.25	42.95	42.15	42.90	42.90	-0.12%	4,298
Dec 24, 2025	42.50	42.95	41.50	42.95	42.95	1.06%	13,445
Dec 23, 2025	42.85	42.85	42.10	42.50	42.50	-0.93%	13,016
Dec 22, 2025	42.20	42.95	42.00	42.90	42.90	-0.69%	15,136
Dec 19, 2025	43.20	43.20	42.00	43.20	43.20	2.25%	11,112
Dec 18, 2025	43.75	43.75	42.25	42.25	42.25	-3.43%	8,358
Dec 17, 2025	45.50	45.50	43.75	43.75	43.75	-0.57%	4,711
Dec 16, 2025	45.75	45.75	44.00	44.00	44.00	-0.56%	2,023
Dec 15, 2025	46.95	46.95	44.25	44.25	44.25	-3.17%	7,032
Dec 12, 2025	43.05	47.45	43.05	45.70	45.70	2.93%	19,129
Dec 11, 2025	44.40	44.40	44.40	44.40	44.40	-1.33%	2,423