LEATEC Fine Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	34.75	34.90	33.55	34.10	34.10	-1.02%	8,543,768
Dec 30, 2025	34.35	34.70	33.55	34.45	34.45	-	5,743,644
Dec 29, 2025	35.95	36.25	34.30	34.45	34.45	-4.17%	8,943,191
Dec 26, 2025	36.30	36.45	35.50	35.95	35.95	-	10,658,625
Dec 24, 2025	37.10	39.25	35.40	35.95	35.95	-3.49%	58,372,460
Dec 23, 2025	35.10	37.25	34.80	37.25	37.25	9.88%	24,242,915
Dec 22, 2025	33.00	34.30	32.85	33.90	33.90	3.35%	17,123,970
Dec 19, 2025	32.70	33.25	31.90	32.80	32.80	1.23%	12,249,220
Dec 18, 2025	31.40	33.45	31.30	32.40	32.40	1.25%	13,727,419
Dec 17, 2025	32.95	33.75	31.10	32.00	32.00	-1.84%	24,712,111
Dec 16, 2025	32.50	34.00	32.25	32.60	32.60	5.33%	39,259,995
Dec 15, 2025	28.85	31.40	28.60	30.95	30.95	5.81%	13,820,310
Dec 12, 2025	28.80	29.40	28.25	29.25	29.25	2.09%	4,269,579
Dec 11, 2025	29.40	29.75	28.35	28.65	28.65	-1.88%	3,986,835
Dec 10, 2025	28.65	30.15	28.35	29.20	29.20	2.82%	8,217,730
Dec 9, 2025	28.50	29.15	28.25	28.40	28.40	-0.53%	3,507,445
Dec 8, 2025	28.20	28.70	27.85	28.55	28.55	1.60%	2,241,156
Dec 5, 2025	28.55	28.75	28.00	28.10	28.10	-2.60%	2,409,637
Dec 4, 2025	30.05	31.70	28.20	28.85	28.85	-3.19%	25,611,720
Dec 3, 2025	27.25	29.80	27.05	29.80	29.80	9.96%	10,400,740
Dec 2, 2025	26.50	27.70	26.20	27.10	27.10	2.65%	3,246,093
Dec 1, 2025	27.20	27.30	26.35	26.40	26.40	-2.40%	1,229,600
Nov 28, 2025	27.80	28.40	27.05	27.05	27.05	-1.99%	2,908,236
Nov 27, 2025	26.25	28.15	26.05	27.60	27.60	5.54%	3,155,719
Nov 26, 2025	26.50	26.50	25.60	26.15	26.15	0.19%	1,450,097
Nov 25, 2025	26.85	27.15	25.60	26.10	26.10	-1.14%	2,070,863
Nov 24, 2025	27.20	27.80	26.30	26.40	26.40	-1.68%	1,893,053
Nov 21, 2025	27.50	27.80	26.60	26.85	26.85	-4.62%	2,091,749
Nov 20, 2025	29.05	29.80	28.00	28.15	28.15	-2.76%	2,816,393
Nov 19, 2025	28.25	29.90	28.05	28.95	28.95	1.22%	3,338,514
Nov 18, 2025	27.10	30.35	27.10	28.60	28.60	3.25%	4,607,642
Nov 17, 2025	30.50	30.50	27.70	27.70	27.70	-5.14%	2,900,266
Nov 14, 2025	28.00	30.95	27.80	29.20	29.20	-4.58%	3,914,418
Nov 13, 2025	30.60	31.75	30.10	30.60	30.60	2.17%	10,424,400
Nov 12, 2025	28.00	29.95	28.00	29.95	29.95	9.91%	7,430,305
Nov 11, 2025	24.70	27.25	24.70	27.25	27.25	9.88%	1,948,638
Nov 10, 2025	25.05	25.90	24.20	24.80	24.80	-5.88%	3,001,292
Nov 7, 2025	27.00	27.25	26.35	26.35	26.35	-3.48%	400,648
Nov 6, 2025	27.50	27.50	27.20	27.30	27.30	1.49%	374,203
Nov 5, 2025	26.00	27.30	25.50	26.90	26.90	1.89%	721,708
Nov 4, 2025	27.20	27.20	26.05	26.40	26.40	-2.94%	822,816
Nov 3, 2025	28.20	28.20	27.20	27.20	27.20	-2.16%	735,449
Oct 31, 2025	27.20	27.90	27.20	27.80	27.80	4.12%	1,249,918
Oct 30, 2025	27.55	27.55	26.65	26.70	26.70	-1.29%	561,239
Oct 29, 2025	27.15	27.20	26.90	27.05	27.05	-0.92%	710,106
Oct 28, 2025	27.70	27.70	27.00	27.30	27.30	-3.19%	1,101,186
Oct 27, 2025	28.80	28.80	27.20	28.20	28.20	-5.21%	2,610,256
Oct 23, 2025	28.85	31.30	28.10	29.75	29.75	-1.82%	8,778,631
Oct 22, 2025	31.65	32.00	28.75	30.30	30.30	-5.02%	11,404,110
Oct 21, 2025	29.50	31.90	29.25	31.90	31.90	10.00%	11,616,750