LEATEC Fine Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,364,171
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
Aug 28, 2026	52.20	54.30	50.30	50.80	50.80	-0.20%	8,215,755
Aug 27, 2026	49.65	51.20	49.35	50.90	50.90	2.93%	2,328,155
Aug 26, 2026	48.50	50.80	47.75	49.45	49.45	3.56%	1,878,533
Aug 25, 2026	48.00	48.00	46.15	47.75	47.75	-0.93%	1,477,988
Aug 24, 2026	48.40	49.80	48.20	48.20	48.20	-1.03%	1,116,912
Aug 21, 2026	49.00	49.50	48.50	48.70	48.70	-0.51%	1,146,292
Aug 20, 2026	50.10	50.50	48.30	48.95	48.95	-1.51%	2,123,611
Aug 19, 2026	46.90	51.50	46.70	49.70	49.70	2.79%	4,158,669
Aug 18, 2026	50.40	51.40	48.15	48.35	48.35	-4.07%	2,056,219
Aug 17, 2026	51.50	51.50	49.95	50.40	50.40	-2.51%	1,849,404
Aug 14, 2026	53.20	53.20	51.10	51.70	51.70	-2.08%	3,636,930
Aug 13, 2026	52.60	55.90	52.50	52.80	52.80	1.93%	6,109,906
Aug 12, 2026	51.80	53.30	50.90	51.80	51.80	0.39%	3,604,318
Aug 11, 2026	50.20	54.30	50.00	51.60	51.60	2.58%	6,485,888
Aug 10, 2026	50.50	52.20	50.10	50.30	50.30	4.57%	2,650,484
Aug 7, 2026	49.50	50.60	47.80	48.10	48.10	-3.80%	2,306,560
Aug 6, 2026	49.55	50.10	47.00	50.00	50.00	1.32%	2,630,904
Aug 5, 2026	51.20	51.50	49.20	49.35	49.35	0.92%	3,635,335
Aug 4, 2026	48.20	50.00	47.25	48.90	48.90	1.35%	4,497,403
Aug 3, 2026	45.85	50.50	45.60	48.25	48.25	5.01%	7,279,601
Jul 31, 2026	46.00	46.25	44.55	45.95	45.95	8.89%	2,561,435
Jul 30, 2026	43.80	46.35	41.10	42.20	42.20	-7.25%	3,838,310
Jul 29, 2026	48.35	49.70	43.65	45.50	45.50	-6.19%	4,455,524
Jul 28, 2026	51.30	51.60	48.50	48.50	48.50	-9.01%	2,878,067
Jul 27, 2026	52.10	54.90	50.80	53.30	53.30	2.30%	4,577,869
Jul 24, 2026	55.40	55.50	52.10	52.10	52.10	-7.46%	2,337,425
Jul 23, 2026	58.80	60.50	55.70	56.30	56.30	-3.76%	3,695,342
Jul 22, 2026	59.70	61.10	58.00	58.50	58.50	3.91%	4,246,242
Jul 21, 2026	56.30	57.70	55.10	56.30	56.30	2.18%	4,084,820
Jul 20, 2026	57.20	58.60	54.10	55.10	55.10	-8.32%	4,452,376
Jul 17, 2026	63.50	64.60	60.10	60.10	60.10	-9.90%	3,975,440
Jul 16, 2026	66.40	69.60	66.30	66.70	66.70	-2.91%	5,337,501
Jul 15, 2026	68.30	68.90	65.70	68.70	68.70	2.38%	6,561,759
Jul 14, 2026	70.00	71.70	64.10	67.10	67.10	-4.28%	6,729,822
Jul 13, 2026	75.10	75.40	69.00	70.10	70.10	-6.28%	7,850,485
Jul 9, 2026	77.40	78.60	74.00	74.80	74.80	-1.71%	5,958,840
Jul 8, 2026	78.50	78.50	73.80	76.10	76.10	-1.55%	7,008,001
Jul 7, 2026	84.70	87.20	75.70	77.30	77.30	-7.98%	11,192,384
Jul 6, 2026	89.00	90.20	82.90	84.00	84.00	-4.55%	10,716,703
Jul 3, 2026	90.00	94.10	86.90	88.00	88.00	-2.87%	20,918,835
Jul 2, 2026	95.00	97.20	90.20	90.60	90.60	-6.50%	18,457,692
Jul 1, 2026	94.80	102.00	94.00	96.90	96.90	4.31%	49,653,066
Jun 30, 2026	85.30	92.90	85.10	92.90	92.90	9.94%	10,972,380