LEATEC Fine Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.00	42.50	38.25	41.80	41.80	2.83%	6,916,374
Mar 26, 2026	41.70	45.80	40.50	40.65	40.65	-3.67%	12,172,520
Mar 25, 2026	42.00	43.00	41.15	42.20	42.20	4.84%	9,295,682
Mar 24, 2026	43.50	44.50	38.95	40.25	40.25	-6.07%	15,323,560
Mar 23, 2026	47.55	48.95	42.85	42.85	42.85	-9.98%	26,472,550
Mar 20, 2026	46.85	48.80	46.25	47.60	47.60	7.21%	37,665,660
Mar 19, 2026	40.10	44.40	39.70	44.40	44.40	9.90%	23,592,860
Mar 18, 2026	43.25	43.70	39.80	40.40	40.40	1.00%	20,447,520
Mar 17, 2026	37.35	40.00	37.10	40.00	40.00	9.89%	9,614,485
Mar 16, 2026	35.25	36.45	34.70	36.40	36.40	3.70%	2,109,437
Mar 13, 2026	34.05	35.90	33.80	35.10	35.10	-0.57%	1,956,269
Mar 12, 2026	35.80	36.80	35.20	35.30	35.30	-2.08%	1,869,376
Mar 11, 2026	35.50	36.25	35.40	36.05	36.05	3.59%	1,871,895
Mar 10, 2026	35.20	35.80	34.10	34.80	34.80	2.35%	1,822,579
Mar 9, 2026	33.30	34.20	33.30	34.00	34.00	-7.98%	3,276,869
Mar 6, 2026	36.60	38.10	36.40	36.95	36.95	-0.54%	2,377,395
Mar 5, 2026	36.95	38.00	36.60	37.15	37.15	4.94%	2,919,523
Mar 4, 2026	37.90	37.95	35.00	35.40	35.40	-8.17%	4,256,710
Mar 3, 2026	39.75	41.20	37.60	38.55	38.55	-2.03%	9,232,399
Mar 2, 2026	37.00	41.25	37.00	39.35	39.35	-1.50%	10,062,540
Feb 26, 2026	38.00	40.45	37.40	39.95	39.95	4.31%	14,386,390
Feb 25, 2026	39.90	40.35	37.45	38.30	38.30	-1.03%	14,490,930
Feb 24, 2026	35.80	38.70	35.70	38.70	38.70	9.94%	13,263,040
Feb 23, 2026	33.20	35.20	33.20	35.20	35.20	10.00%	3,068,438
Feb 11, 2026	32.60	32.75	31.70	32.00	32.00	-4.19%	3,502,025
Feb 10, 2026	34.45	34.85	33.40	33.40	33.40	-4.02%	2,924,361
Feb 9, 2026	35.65	36.45	34.70	34.80	34.80	-1.28%	5,359,470
Feb 6, 2026	36.20	37.80	35.25	35.25	35.25	-0.14%	17,901,010
Feb 5, 2026	37.00	37.55	35.30	35.30	35.30	-4.59%	3,307,772
Feb 4, 2026	35.50	37.40	35.00	37.00	37.00	6.78%	5,057,230
Feb 3, 2026	34.80	35.45	34.00	34.65	34.65	2.51%	2,175,085
Feb 2, 2026	36.05	36.10	33.70	33.80	33.80	-7.40%	3,754,680
Jan 30, 2026	36.20	37.25	35.50	36.50	36.50	2.67%	7,004,600
Jan 29, 2026	36.50	37.20	35.30	35.55	35.55	-2.34%	4,365,291
Jan 28, 2026	37.05	37.40	36.30	36.40	36.40	-1.09%	2,589,911
Jan 27, 2026	37.40	37.70	36.70	36.80	36.80	-1.34%	5,332,576
Jan 26, 2026	36.35	37.35	35.20	37.30	37.30	3.04%	5,905,545
Jan 23, 2026	39.05	39.15	36.00	36.20	36.20	-7.30%	11,149,970
Jan 22, 2026	40.25	42.25	39.05	39.05	39.05	-1.01%	15,503,610
Jan 21, 2026	41.35	41.50	39.00	39.45	39.45	-4.59%	10,097,870
Jan 20, 2026	41.70	42.40	40.15	41.35	41.35	-	14,775,340
Jan 19, 2026	40.05	41.70	39.80	41.35	41.35	3.38%	16,896,680
Jan 16, 2026	40.65	41.00	39.20	40.00	40.00	-1.48%	12,626,990
Jan 15, 2026	42.00	43.70	39.80	40.60	40.60	-3.33%	29,688,780
Jan 14, 2026	39.50	42.55	39.10	42.00	42.00	8.53%	45,050,480
Jan 13, 2026	37.70	38.75	36.85	38.70	38.70	1.84%	9,347,805
Jan 12, 2026	38.30	38.90	37.70	38.00	38.00	0.26%	9,729,744
Jan 9, 2026	36.65	38.95	36.40	37.90	37.90	3.41%	13,731,210
Jan 8, 2026	37.60	37.70	36.00	36.65	36.65	-4.06%	9,268,658
Jan 7, 2026	38.75	39.90	37.90	38.20	38.20	-1.16%	13,490,300