The Lead Co., Inc. (TYO:6982)
Japan · Delayed Price · Currency is JPY 599.00
0.00 (0.00%)
Aug 6, 2026, 9:00 AM JST
The Lead Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 596.00 | 599.00 | 587.00 | 599.00 | 599.00 | -0.17% | 400 |
| Aug 4, 2026 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | -1.64% | 600 |
| Aug 3, 2026 | 610.00 | 610.00 | 601.00 | 610.00 | 610.00 | -0.65% | 500 |
| Jul 31, 2026 | 608.00 | 614.00 | 608.00 | 614.00 | 614.00 | 0.99% | 300 |
| Jul 30, 2026 | 600.00 | 608.00 | 600.00 | 608.00 | 608.00 | -0.98% | 200 |
| Jul 29, 2026 | 606.00 | 616.00 | 604.00 | 614.00 | 614.00 | -0.32% | 1,600 |
| Jul 28, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - | 200 |
| Jul 27, 2026 | 615.00 | 616.00 | 615.00 | 616.00 | 616.00 | 0.33% | 700 |
| Jul 24, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 1.66% | 100 |
| Jul 23, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | -0.66% | 200 |
| Jul 22, 2026 | 608.00 | 617.00 | 608.00 | 608.00 | 608.00 | 0.33% | 800 |
| Jul 21, 2026 | 599.00 | 606.00 | 599.00 | 606.00 | 606.00 | 2.71% | 700 |
| Jul 17, 2026 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | -4.07% | 2,500 |
| Jul 16, 2026 | 619.00 | 619.00 | 606.00 | 615.00 | 615.00 | -0.49% | 800 |
| Jul 15, 2026 | 600.00 | 618.00 | 600.00 | 618.00 | 618.00 | 3.00% | 2,300 |
| Jul 14, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.17% | 1,100 |
| Jul 13, 2026 | 598.00 | 599.00 | 594.00 | 599.00 | 599.00 | 0.50% | 500 |
| Jul 10, 2026 | 591.00 | 596.00 | 591.00 | 596.00 | 596.00 | - | 200 |
| Jul 9, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 100 |
| Jul 8, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1.02% | 200 |
| Jul 7, 2026 | 592.00 | 595.00 | 590.00 | 590.00 | 590.00 | -0.84% | 1,000 |
| Jul 6, 2026 | 591.00 | 595.00 | 591.00 | 595.00 | 595.00 | 1.02% | 1,800 |
| Jul 3, 2026 | 584.00 | 589.00 | 584.00 | 589.00 | 589.00 | - | 500 |
| Jul 2, 2026 | 579.00 | 589.00 | 579.00 | 589.00 | 589.00 | 1.73% | 500 |
| Jul 1, 2026 | 586.00 | 586.00 | 579.00 | 579.00 | 579.00 | -2.69% | 3,300 |
| Jun 30, 2026 | 598.00 | 600.00 | 585.00 | 595.00 | 595.00 | 2.94% | 3,600 |
| Jun 29, 2026 | 581.00 | 581.00 | 572.00 | 578.00 | 578.00 | 1.23% | 800 |
| Jun 26, 2026 | 573.00 | 573.00 | 550.00 | 571.00 | 571.00 | -0.52% | 3,000 |
| Jun 25, 2026 | 571.00 | 574.00 | 566.00 | 574.00 | 574.00 | 0.53% | 1,100 |
| Jun 24, 2026 | 580.00 | 598.00 | 568.00 | 571.00 | 571.00 | -1.38% | 2,800 |
| Jun 23, 2026 | 579.00 | 581.00 | 579.00 | 579.00 | 579.00 | -0.34% | 600 |
| Jun 22, 2026 | 598.00 | 598.00 | 581.00 | 581.00 | 581.00 | -1.19% | 2,500 |
| Jun 19, 2026 | 579.00 | 588.00 | 579.00 | 588.00 | 588.00 | -0.17% | 600 |
| Jun 18, 2026 | 593.00 | 593.00 | 582.00 | 589.00 | 589.00 | -0.17% | 900 |
| Jun 17, 2026 | 579.00 | 590.00 | 578.00 | 590.00 | 590.00 | 1.90% | 400 |
| Jun 16, 2026 | 576.00 | 586.00 | 576.00 | 579.00 | 579.00 | 0.87% | 1,500 |
| Jun 15, 2026 | 586.00 | 591.00 | 554.00 | 574.00 | 574.00 | -2.55% | 2,900 |
| Jun 12, 2026 | 579.00 | 594.00 | 579.00 | 589.00 | 589.00 | - | 1,200 |
| Jun 11, 2026 | 580.00 | 599.00 | 580.00 | 589.00 | 589.00 | 0.34% | 400 |
| Jun 10, 2026 | 579.00 | 588.00 | 579.00 | 587.00 | 587.00 | 0.34% | 400 |
| Jun 9, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 500 |
| Jun 8, 2026 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 900 |
| Jun 5, 2026 | 593.00 | 593.00 | 583.00 | 585.00 | 585.00 | 1.04% | 400 |
| Jun 4, 2026 | 581.00 | 581.00 | 579.00 | 579.00 | 579.00 | -0.69% | 700 |
| Jun 3, 2026 | 591.00 | 592.00 | 583.00 | 583.00 | 583.00 | 0.34% | 1,300 |
| Jun 2, 2026 | 582.00 | 585.00 | 580.00 | 581.00 | 581.00 | -0.51% | 700 |
| Jun 1, 2026 | 595.00 | 595.00 | 581.00 | 584.00 | 584.00 | -0.17% | 500 |
| May 29, 2026 | 584.00 | 595.00 | 582.00 | 585.00 | 585.00 | 0.34% | 1,200 |
| May 28, 2026 | 580.00 | 597.00 | 580.00 | 583.00 | 583.00 | -1.19% | 1,100 |
| May 27, 2026 | 581.00 | 595.00 | 581.00 | 590.00 | 590.00 | -1.34% | 1,600 |