LEATEC Fine Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	48.15	50.70	47.15	48.05	48.05	0.10%	18,316,675
May 7, 2026	46.10	50.00	45.50	48.00	48.00	3.00%	18,965,210
May 6, 2026	48.30	48.40	45.10	46.60	46.60	-1.89%	9,431,618
May 5, 2026	44.85	48.70	44.85	47.50	47.50	4.74%	10,467,360
May 4, 2026	44.70	46.35	43.95	45.35	45.35	2.83%	4,363,831
Apr 30, 2026	46.00	46.70	44.05	44.10	44.10	-4.13%	5,961,807
Apr 29, 2026	47.20	47.40	46.00	46.00	46.00	-3.87%	6,604,396
Apr 28, 2026	45.50	48.30	45.30	47.85	47.85	5.16%	14,204,138
Apr 27, 2026	45.00	45.60	42.00	45.50	45.50	1.90%	6,905,429
Apr 24, 2026	46.35	47.30	43.80	44.65	44.65	-2.08%	5,364,974
Apr 23, 2026	51.00	51.70	45.00	45.60	45.60	-8.80%	13,448,407
Apr 22, 2026	51.10	54.00	50.00	50.00	50.00	-0.20%	20,537,699
Apr 21, 2026	49.10	50.90	48.30	50.10	50.10	4.38%	12,559,650
Apr 20, 2026	50.30	50.90	47.90	48.00	48.00	-4.57%	13,328,545
Apr 17, 2026	51.80	52.80	49.75	50.30	50.30	-1.95%	26,672,990
Apr 16, 2026	47.90	52.10	46.40	51.30	51.30	8.23%	42,542,094
Apr 15, 2026	48.90	52.90	46.80	47.40	47.40	-1.56%	56,891,220
Apr 14, 2026	44.50	48.40	43.15	48.15	48.15	9.43%	54,383,298
Apr 13, 2026	43.00	45.65	42.30	44.00	44.00	2.92%	35,399,123
Apr 10, 2026	39.50	42.75	39.20	42.75	42.75	9.90%	13,919,237
Apr 9, 2026	40.45	40.90	38.60	38.90	38.90	-2.26%	7,222,501
Apr 8, 2026	39.65	41.25	39.65	39.80	39.80	2.05%	7,067,476
Apr 7, 2026	40.45	41.70	39.00	39.00	39.00	-3.35%	6,330,953
Apr 2, 2026	43.00	43.50	39.90	40.35	40.35	-7.24%	11,777,975
Apr 1, 2026	45.45	46.70	43.50	43.50	43.50	-1.02%	40,571,401
Mar 31, 2026	41.35	44.80	40.30	43.95	43.95	6.67%	20,029,795
Mar 30, 2026	40.60	41.60	39.60	41.20	41.20	-1.44%	3,883,696
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