LEATEC Fine Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	48.00	49.30	47.00	47.60	47.60	1.93%	1,723,237
Nov 12, 2026	49.90	50.50	46.40	46.70	46.70	-6.79%	2,760,218
Nov 11, 2026	48.85	50.80	48.00	50.10	50.10	5.36%	4,248,136
Nov 10, 2026	49.10	51.00	47.05	47.55	47.55	-0.52%	3,640,149
Nov 9, 2026	45.10	49.00	45.10	47.80	47.80	6.22%	2,867,256
Nov 6, 2026	43.90	46.70	43.90	45.00	45.00	-7.69%	3,067,331
Nov 5, 2026	49.30	53.10	46.75	48.75	48.75	-1.81%	5,514,899
Nov 4, 2026	49.95	50.50	46.00	49.65	49.65	0.61%	3,562,443
Nov 3, 2026	53.90	54.20	49.35	49.35	49.35	-9.95%	6,020,067
Nov 2, 2026	48.25	54.80	48.25	54.80	54.80	9.93%	3,756,555
Oct 30, 2026	52.90	52.90	49.50	49.85	49.85	-7.51%	1,978,989
Oct 29, 2026	54.90	55.00	52.70	53.90	53.90	-2.18%	2,260,976
Oct 28, 2026	56.10	56.20	54.60	55.10	55.10	1.29%	2,492,861
Oct 27, 2026	57.60	57.80	54.10	54.40	54.40	-2.86%	3,056,804
Oct 22, 2026	61.90	62.00	55.80	56.00	56.00	-6.82%	4,834,237
Oct 21, 2026	59.80	61.50	58.60	60.10	60.10	3.62%	6,214,763
Oct 20, 2026	58.10	61.20	57.80	58.00	58.00	-1.69%	4,939,545
Oct 19, 2026	58.80	59.00	57.00	59.00	59.00	-4.84%	4,243,582
Oct 16, 2026	63.60	65.00	60.00	62.00	62.00	-0.48%	8,988,728
Oct 15, 2026	62.30	67.00	62.30	62.30	62.30	-3.41%	21,127,067
Oct 14, 2026	63.10	65.80	63.00	64.50	64.50	2.54%	13,568,368
Oct 13, 2026	62.50	68.00	62.50	62.90	62.90	-1.72%	18,261,667
Oct 12, 2026	64.10	67.50	63.40	64.00	64.00	-0.16%	41,291,535
Oct 8, 2026	58.50	64.10	58.50	64.10	64.10	9.95%	25,426,559
Oct 7, 2026	56.40	60.70	56.40	58.30	58.30	2.64%	12,256,418
Oct 6, 2026	56.80	58.70	56.00	56.80	56.80	-1.73%	4,431,986
Oct 5, 2026	59.40	60.50	56.70	57.80	57.80	-1.03%	11,211,644
Oct 2, 2026	57.00	59.60	55.80	58.40	58.40	2.82%	29,644,867
Oct 1, 2026	52.30	56.80	52.20	56.80	56.80	9.86%	16,537,157
Sep 30, 2026	52.00	52.30	50.00	51.70	51.70	1.37%	4,105,464
Sep 29, 2026	48.45	51.70	47.90	51.00	51.00	6.69%	6,460,940
Sep 24, 2026	47.55	48.90	47.40	47.80	47.80	-0.31%	1,327,857
Sep 23, 2026	48.60	49.30	47.95	47.95	47.95	-0.42%	1,227,774
Sep 22, 2026	49.80	50.20	48.05	48.15	48.15	-1.53%	1,824,865
Sep 21, 2026	49.05	49.70	48.90	48.90	48.90	0.10%	1,689,474
Sep 18, 2026	49.10	49.65	48.30	48.85	48.85	0.93%	1,323,657
Sep 17, 2026	48.80	49.70	47.80	48.40	48.40	-0.31%	1,634,320
Sep 16, 2026	47.20	48.95	46.90	48.55	48.55	3.85%	1,661,644
Sep 15, 2026	47.15	48.80	46.75	46.75	46.75	-1.48%	2,077,268
Sep 14, 2026	46.95	47.95	45.40	47.45	47.45	0.32%	2,092,581
Sep 11, 2026	48.05	49.85	47.20	47.30	47.30	-3.47%	4,037,215
Sep 10, 2026	49.95	50.30	48.35	49.00	49.00	-5.41%	6,281,895
Sep 9, 2026	48.50	51.90	48.10	51.80	51.80	7.47%	3,632,618
Sep 8, 2026	49.75	50.00	48.20	48.20	48.20	-2.92%	1,856,972
Sep 7, 2026	50.00	50.90	49.45	49.65	49.65	1.22%	2,507,127
Sep 4, 2026	47.60	49.70	47.60	49.05	49.05	4.70%	3,122,866
Sep 3, 2026	48.90	49.10	46.80	46.85	46.85	-3.60%	1,865,784
Sep 2, 2026	49.45	50.20	48.55	48.60	48.60	-3.57%	2,231,718
Sep 1, 2026	48.70	51.50	48.70	50.40	50.40	4.13%	3,963,194
Aug 31, 2026	50.90	52.00	47.85	48.40	48.40	-4.72%	3,019,703