Leader Electronics Corporation (TYO:6867)
Japan · Delayed Price · Currency is JPY 538.00
-2.00 (-0.37%)
Aug 28, 2025, 10:02 AM JST
Leader Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 546.00 | 549.00 | 540.00 | 540.00 | 540.00 | -1.10% | 8,300 |
| Aug 26, 2025 | 553.00 | 553.00 | 540.00 | 546.00 | 546.00 | 0.55% | 13,300 |
| Aug 25, 2025 | 559.00 | 560.00 | 540.00 | 543.00 | 543.00 | 0.37% | 26,200 |
| Aug 22, 2025 | 517.00 | 543.00 | 516.00 | 541.00 | 541.00 | 5.66% | 29,400 |
| Aug 21, 2025 | 514.00 | 517.00 | 511.00 | 512.00 | 512.00 | -0.19% | 21,100 |
| Aug 20, 2025 | 529.00 | 531.00 | 512.00 | 513.00 | 513.00 | -3.02% | 22,500 |
| Aug 19, 2025 | 520.00 | 531.00 | 520.00 | 529.00 | 529.00 | 1.93% | 12,100 |
| Aug 18, 2025 | 531.00 | 535.00 | 519.00 | 519.00 | 519.00 | -2.26% | 22,600 |
| Aug 15, 2025 | 530.00 | 537.00 | 530.00 | 531.00 | 531.00 | 0.19% | 10,800 |
| Aug 14, 2025 | 528.00 | 535.00 | 528.00 | 530.00 | 530.00 | -0.38% | 3,100 |
| Aug 13, 2025 | 545.00 | 545.00 | 531.00 | 532.00 | 532.00 | -0.56% | 7,400 |
| Aug 12, 2025 | 534.00 | 548.00 | 534.00 | 535.00 | 535.00 | -1.47% | 10,000 |
| Aug 8, 2025 | 567.00 | 567.00 | 542.00 | 543.00 | 543.00 | -2.51% | 50,300 |
| Aug 7, 2025 | 542.00 | 562.00 | 540.00 | 557.00 | 557.00 | 3.15% | 23,100 |
| Aug 6, 2025 | 543.00 | 544.00 | 535.00 | 540.00 | 540.00 | -0.37% | 12,000 |
| Aug 5, 2025 | 534.00 | 545.00 | 532.00 | 542.00 | 542.00 | 2.26% | 11,700 |
| Aug 4, 2025 | 519.00 | 535.00 | 515.00 | 530.00 | 530.00 | 0.38% | 11,900 |
| Aug 1, 2025 | 528.00 | 529.00 | 510.00 | 528.00 | 528.00 | 0.96% | 12,800 |
| Jul 31, 2025 | 525.00 | 529.00 | 519.00 | 523.00 | 523.00 | -1.13% | 5,400 |
| Jul 30, 2025 | 526.00 | 529.00 | 523.00 | 529.00 | 529.00 | 0.57% | 8,300 |
| Jul 29, 2025 | 525.00 | 530.00 | 521.00 | 526.00 | 526.00 | -0.19% | 6,200 |
| Jul 28, 2025 | 528.00 | 537.00 | 525.00 | 527.00 | 527.00 | -0.19% | 10,500 |
| Jul 25, 2025 | 538.00 | 538.00 | 528.00 | 528.00 | 528.00 | -1.31% | 8,500 |
| Jul 24, 2025 | 523.00 | 540.00 | 523.00 | 535.00 | 535.00 | 2.69% | 22,400 |
| Jul 23, 2025 | 520.00 | 534.00 | 520.00 | 521.00 | 521.00 | 1.96% | 25,400 |
| Jul 22, 2025 | 520.00 | 523.00 | 511.00 | 511.00 | 511.00 | -2.11% | 10,900 |
| Jul 18, 2025 | 521.00 | 524.00 | 508.00 | 522.00 | 522.00 | 0.77% | 38,600 |
| Jul 17, 2025 | 523.00 | 523.00 | 515.00 | 518.00 | 518.00 | 0.19% | 4,400 |
| Jul 16, 2025 | 523.00 | 523.00 | 515.00 | 517.00 | 517.00 | -1.71% | 16,400 |
| Jul 15, 2025 | 529.00 | 534.00 | 526.00 | 526.00 | 526.00 | -0.75% | 8,200 |
| Jul 14, 2025 | 533.00 | 536.00 | 526.00 | 530.00 | 530.00 | -1.30% | 20,300 |
| Jul 11, 2025 | 539.00 | 539.00 | 527.00 | 537.00 | 537.00 | -0.19% | 22,900 |
| Jul 10, 2025 | 539.00 | 541.00 | 537.00 | 538.00 | 538.00 | -0.19% | 14,400 |
| Jul 9, 2025 | 548.00 | 548.00 | 538.00 | 539.00 | 539.00 | -1.10% | 20,100 |
| Jul 8, 2025 | 546.00 | 549.00 | 538.00 | 545.00 | 545.00 | 0.18% | 8,400 |
| Jul 7, 2025 | 544.00 | 547.00 | 534.00 | 544.00 | 544.00 | - | 24,000 |
| Jul 4, 2025 | 561.00 | 568.00 | 543.00 | 544.00 | 544.00 | -2.86% | 32,900 |
| Jul 3, 2025 | 569.00 | 581.00 | 551.00 | 560.00 | 560.00 | 1.63% | 55,400 |
| Jul 2, 2025 | 563.00 | 577.00 | 551.00 | 551.00 | 551.00 | -2.30% | 43,800 |
| Jul 1, 2025 | 563.00 | 577.00 | 550.00 | 564.00 | 564.00 | 0.53% | 66,100 |
| Jun 30, 2025 | 543.00 | 573.00 | 543.00 | 561.00 | 561.00 | 3.51% | 69,500 |
| Jun 27, 2025 | 553.00 | 574.00 | 540.00 | 542.00 | 542.00 | -1.28% | 86,100 |
| Jun 26, 2025 | 543.00 | 568.00 | 540.00 | 549.00 | 549.00 | 1.67% | 89,200 |
| Jun 25, 2025 | 546.00 | 563.00 | 531.00 | 540.00 | 540.00 | -1.10% | 147,400 |
| Jun 24, 2025 | 570.00 | 570.00 | 538.00 | 546.00 | 546.00 | 0.55% | 189,000 |
| Jun 23, 2025 | 605.00 | 606.00 | 537.00 | 543.00 | 543.00 | -10.40% | 329,900 |
| Jun 20, 2025 | 660.00 | 669.00 | 580.00 | 606.00 | 606.00 | -6.77% | 584,500 |
| Jun 19, 2025 | 716.00 | 844.00 | 626.00 | 650.00 | 650.00 | 6.38% | 3,417,500 |
| Jun 18, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 19.57% | 23,500 |
| Jun 17, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 18.56% | 16,000 |