The Lead Co., Inc. (TYO:6982)
Japan · Delayed Price · Currency is JPY 592.00
+8.00 (1.37%)
Apr 30, 2026, 3:30 PM JST
The Lead Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.30% | 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 |
| Mar 18, 2026 | 640.00 | 668.00 | 640.00 | 668.00 | 657.51 | 1.21% | 900 |
| Mar 17, 2026 | 655.00 | 675.00 | 653.00 | 660.00 | 649.64 | 1.07% | 4,500 |
| Mar 16, 2026 | 656.00 | 659.00 | 653.00 | 653.00 | 642.75 | -1.51% | 1,100 |
| Mar 13, 2026 | 670.00 | 670.00 | 652.00 | 663.00 | 652.59 | -1.04% | 700 |
| Mar 12, 2026 | 662.00 | 679.00 | 660.00 | 670.00 | 659.48 | - | 1,600 |
| Mar 11, 2026 | 667.00 | 678.00 | 660.00 | 670.00 | 659.48 | - | 3,700 |
| Mar 10, 2026 | 658.00 | 670.00 | 658.00 | 670.00 | 659.48 | 3.24% | 1,400 |
| Mar 9, 2026 | 645.00 | 654.00 | 615.00 | 649.00 | 638.81 | -0.92% | 3,300 |
| Mar 6, 2026 | 655.00 | 675.00 | 628.00 | 655.00 | 644.72 | -1.50% | 2,600 |
| Mar 5, 2026 | 658.00 | 668.00 | 658.00 | 665.00 | 654.56 | 5.89% | 1,600 |
| Mar 4, 2026 | 649.00 | 663.00 | 623.00 | 628.00 | 618.14 | -6.13% | 2,300 |
| Mar 3, 2026 | 664.00 | 670.00 | 646.00 | 669.00 | 658.50 | 2.29% | 3,200 |
| Mar 2, 2026 | 652.00 | 658.00 | 652.00 | 654.00 | 643.73 | -0.91% | 500 |
| Feb 27, 2026 | 650.00 | 660.00 | 640.00 | 660.00 | 649.64 | 1.54% | 7,600 |
| Feb 26, 2026 | 644.00 | 650.00 | 640.00 | 650.00 | 639.80 | 0.78% | 5,900 |
| Feb 25, 2026 | 635.00 | 647.00 | 635.00 | 645.00 | 634.87 | 1.26% | 1,600 |
| Feb 24, 2026 | 630.00 | 645.00 | 627.00 | 637.00 | 627.00 | 1.11% | 3,500 |
| Feb 20, 2026 | 629.00 | 630.00 | 620.00 | 630.00 | 620.11 | - | 1,200 |
| Feb 19, 2026 | 629.00 | 630.00 | 629.00 | 630.00 | 620.11 | 0.16% | 1,200 |
| Feb 18, 2026 | 629.00 | 631.00 | 629.00 | 629.00 | 619.13 | -0.16% | 1,800 |
| Feb 17, 2026 | 631.00 | 631.00 | 616.00 | 630.00 | 620.11 | 1.45% | 2,700 |
| Feb 16, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 611.25 | 0.98% | 700 |