The Lead Co., Inc. (TYO:6982)
Japan · Delayed Price · Currency is JPY 579.00
-4.00 (-0.69%)
Jun 4, 2026, 3:30 PM JST
The Lead Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 581.00 | 583.00 | 581.00 | 581.00 | - | -0.34% | 1,500 |
| 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 |
| May 26, 2026 | 579.00 | 598.00 | 576.00 | 598.00 | 598.00 | 2.40% | 1,200 |
| May 25, 2026 | 592.00 | 592.00 | 582.00 | 584.00 | 584.00 | 0.34% | 600 |
| May 22, 2026 | 593.00 | 593.00 | 582.00 | 582.00 | 582.00 | -1.36% | 400 |
| May 21, 2026 | 586.00 | 590.00 | 582.00 | 590.00 | 590.00 | 0.85% | 1,500 |
| May 20, 2026 | 599.00 | 599.00 | 577.00 | 585.00 | 585.00 | -1.68% | 1,900 |
| May 19, 2026 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 1.02% | 300 |
| May 18, 2026 | 589.00 | 590.00 | 589.00 | 589.00 | 589.00 | - | 35,800 |
| May 15, 2026 | 602.00 | 602.00 | 569.00 | 589.00 | 589.00 | -3.76% | 6,500 |
| May 14, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 1.16% | 100 |
| May 13, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 600 |
| May 12, 2026 | 607.00 | 607.00 | 605.00 | 605.00 | 605.00 | -0.49% | 500 |
| May 11, 2026 | 605.00 | 608.00 | 605.00 | 608.00 | 608.00 | 1.00% | 300 |
| May 8, 2026 | 612.00 | 612.00 | 602.00 | 602.00 | 602.00 | -2.59% | 500 |
| May 7, 2026 | 611.00 | 618.00 | 611.00 | 618.00 | 618.00 | 1.15% | 400 |
| May 1, 2026 | 597.00 | 611.00 | 582.00 | 611.00 | 611.00 | 3.21% | 800 |
| Apr 30, 2026 | 586.00 | 597.00 | 586.00 | 592.00 | 592.00 | 1.37% | 1,800 |
| Apr 28, 2026 | 581.00 | 584.00 | 574.00 | 584.00 | 584.00 | -0.68% | 700 |
| Apr 27, 2026 | 599.00 | 599.00 | 581.00 | 588.00 | 588.00 | -1.84% | 1,800 |
| Apr 24, 2026 | 605.00 | 605.00 | 599.00 | 599.00 | 599.00 | -1.80% | 1,000 |
| Apr 23, 2026 | 626.00 | 626.00 | 606.00 | 610.00 | 610.00 | -2.56% | 1,500 |
| Apr 22, 2026 | 635.00 | 635.00 | 616.00 | 626.00 | 626.00 | 1.79% | 1,000 |
| Apr 21, 2026 | 617.00 | 617.00 | 615.00 | 615.00 | 615.00 | -0.32% | 10,300 |
| Apr 20, 2026 | 617.00 | 617.00 | 601.00 | 617.00 | 617.00 | -0.96% | 1,700 |
| Apr 17, 2026 | 611.00 | 623.00 | 611.00 | 623.00 | 623.00 | 1.47% | 2,000 |
| Apr 16, 2026 | 638.00 | 638.00 | 605.00 | 614.00 | 614.00 | -2.23% | 13,900 |
| Apr 15, 2026 | 634.00 | 640.00 | 613.00 | 628.00 | 628.00 | -1.10% | 9,500 |
| Apr 14, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -0.31% | 200 |
| Apr 13, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | -0.16% | 100 |
| Apr 10, 2026 | 638.00 | 638.00 | 610.00 | 638.00 | 638.00 | 0.16% | 3,000 |
| Apr 8, 2026 | 606.00 | 637.00 | 606.00 | 637.00 | 637.00 | 5.12% | 1,500 |
| Apr 7, 2026 | 612.00 | 612.00 | 604.00 | 606.00 | 606.00 | -0.98% | 500 |
| Apr 6, 2026 | 609.00 | 612.00 | 604.00 | 612.00 | 612.00 | 0.16% | 700 |
| Apr 3, 2026 | 615.00 | 637.00 | 600.00 | 611.00 | 611.00 | 1.50% | 1,700 |
| Apr 2, 2026 | 602.00 | 606.00 | 602.00 | 602.00 | 602.00 | 0.17% | 700 |
| Apr 1, 2026 | 595.00 | 601.00 | 589.00 | 601.00 | 601.00 | 1.52% | 1,400 |
| Mar 31, 2026 | 626.00 | 626.00 | 592.00 | 592.00 | 592.00 | -3.90% | 3,300 |
| Mar 30, 2026 | 619.00 | 619.00 | 594.00 | 616.00 | 616.00 | -1.75% | 2,100 |
| Mar 27, 2026 | 617.00 | 637.00 | 617.00 | 637.00 | 627.00 | 2.74% | 1,500 |
| Mar 26, 2026 | 636.00 | 636.00 | 618.00 | 620.00 | 610.27 | -2.52% | 1,400 |
| Mar 25, 2026 | 640.00 | 650.00 | 636.00 | 636.00 | 626.02 | -2.90% | 3,100 |
| Mar 24, 2026 | 673.00 | 673.00 | 639.00 | 655.00 | 644.72 | - | 1,700 |
| Mar 23, 2026 | 657.00 | 657.00 | 655.00 | 655.00 | 644.72 | -1.21% | 1,000 |
| Mar 19, 2026 | 658.00 | 665.00 | 657.00 | 663.00 | 652.59 | -0.75% | 1,100 |