The Lead Co., Inc. (TYO:6982)
Japan · Delayed Price · Currency is JPY 578.00
+9.00 (1.58%)
Oct 9, 2026, 2:15 PM JST
The Lead Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 569.00 | 578.00 | 567.00 | 578.00 | 578.00 | 1.58% | 1,600 |
| Oct 8, 2026 | 569.00 | 569.00 | 563.00 | 569.00 | 569.00 | - | 1,700 |
| Oct 7, 2026 | 579.00 | 579.00 | 569.00 | 569.00 | 569.00 | -1.73% | 700 |
| Oct 5, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 0.35% | 200 |
| Oct 2, 2026 | 573.00 | 577.00 | 573.00 | 577.00 | 577.00 | -0.17% | 400 |
| Oct 1, 2026 | 592.00 | 597.00 | 570.00 | 578.00 | 578.00 | -2.86% | 2,900 |
| Sep 30, 2026 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 3.48% | 200 |
| Sep 29, 2026 | 581.00 | 583.00 | 575.00 | 575.00 | 575.00 | -0.69% | 600 |
| Sep 28, 2026 | 576.00 | 580.00 | 573.00 | 579.00 | 579.00 | 0.17% | 3,100 |
| Sep 25, 2026 | 582.00 | 583.00 | 576.00 | 578.00 | 578.00 | -0.69% | 700 |
| Sep 24, 2026 | 578.00 | 582.00 | 578.00 | 582.00 | 582.00 | 0.69% | 2,000 |
| Sep 18, 2026 | 577.00 | 578.00 | 577.00 | 578.00 | 578.00 | 0.17% | 700 |
| Sep 17, 2026 | 576.00 | 577.00 | 576.00 | 577.00 | 577.00 | 0.35% | 300 |
| Sep 16, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.03% | 500 |
| Sep 15, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | -0.34% | 200 |
| Sep 14, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1.22% | 100 |
| Sep 11, 2026 | 574.00 | 576.00 | 573.00 | 576.00 | 576.00 | 0.17% | 300 |
| Sep 10, 2026 | 578.00 | 578.00 | 575.00 | 575.00 | 575.00 | -1.54% | 500 |
| Sep 9, 2026 | 585.00 | 585.00 | 584.00 | 584.00 | 584.00 | -0.68% | 200 |
| Sep 8, 2026 | 579.00 | 588.00 | 578.00 | 588.00 | 588.00 | 1.03% | 500 |
| Sep 7, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | -0.85% | 300 |
| Sep 4, 2026 | 575.00 | 587.00 | 575.00 | 587.00 | 587.00 | 2.09% | 500 |
| Sep 3, 2026 | 576.00 | 576.00 | 574.00 | 575.00 | 575.00 | -0.35% | 2,400 |
| Sep 2, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -0.52% | 500 |
| Sep 1, 2026 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.52% | 1,200 |
| Aug 31, 2026 | 572.00 | 587.00 | 569.00 | 577.00 | 577.00 | 0.52% | 2,000 |
| Aug 28, 2026 | 577.00 | 578.00 | 572.00 | 574.00 | 574.00 | -0.35% | 5,700 |
| Aug 27, 2026 | 581.00 | 581.00 | 576.00 | 576.00 | 576.00 | -1.20% | 700 |
| Aug 26, 2026 | 574.00 | 583.00 | 574.00 | 583.00 | 583.00 | 0.87% | 1,600 |
| Aug 25, 2026 | 577.00 | 578.00 | 575.00 | 578.00 | 578.00 | 0.17% | 400 |
| Aug 24, 2026 | 574.00 | 577.00 | 574.00 | 577.00 | 577.00 | 0.52% | 1,000 |
| Aug 21, 2026 | 574.00 | 580.00 | 573.00 | 574.00 | 574.00 | -1.03% | 800 |
| Aug 20, 2026 | 573.00 | 582.00 | 572.00 | 580.00 | 580.00 | 1.22% | 700 |
| Aug 19, 2026 | 575.00 | 577.00 | 573.00 | 573.00 | 573.00 | -1.04% | 700 |
| Aug 18, 2026 | 574.00 | 579.00 | 574.00 | 579.00 | 579.00 | 0.52% | 600 |
| Aug 17, 2026 | 589.00 | 589.00 | 569.00 | 576.00 | 576.00 | -2.21% | 2,300 |
| Aug 14, 2026 | 575.00 | 589.00 | 575.00 | 589.00 | 589.00 | 2.43% | 700 |
| Aug 13, 2026 | 575.00 | 575.00 | 574.00 | 575.00 | 575.00 | -0.69% | 400 |
| Aug 12, 2026 | 577.00 | 579.00 | 576.00 | 579.00 | 579.00 | 0.17% | 600 |
| Aug 10, 2026 | 584.00 | 584.00 | 571.00 | 578.00 | 578.00 | -1.03% | 2,300 |
| Aug 7, 2026 | 604.00 | 604.00 | 575.00 | 584.00 | 584.00 | -3.15% | 3,500 |
| Aug 6, 2026 | 599.00 | 603.00 | 599.00 | 603.00 | 603.00 | 0.67% | 200 |
| 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 |