Ledax Co.,Ltd. (TYO:7602)
Japan · Delayed Price · Currency is JPY 152.00
-7.00 (-4.40%)
Jun 2, 2026, 12:50 PM JST
Ledax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 164.00 | 164.00 | 156.00 | 159.00 | 159.00 | -4.22% | 111,400 |
| May 29, 2026 | 171.00 | 179.00 | 166.00 | 166.00 | 166.00 | -4.60% | 160,500 |
| May 28, 2026 | 164.00 | 193.00 | 163.00 | 174.00 | 174.00 | 10.83% | 1,163,100 |
| May 27, 2026 | 162.00 | 163.00 | 157.00 | 157.00 | 157.00 | -3.09% | 11,900 |
| May 26, 2026 | 158.00 | 163.00 | 157.00 | 162.00 | 162.00 | 2.53% | 63,300 |
| May 25, 2026 | 162.00 | 163.00 | 156.00 | 158.00 | 158.00 | -1.86% | 45,900 |
| May 22, 2026 | 155.00 | 171.00 | 150.00 | 161.00 | 161.00 | 5.23% | 243,700 |
| May 21, 2026 | 153.00 | 158.00 | 151.00 | 153.00 | 153.00 | - | 57,000 |
| May 20, 2026 | 160.00 | 160.00 | 152.00 | 153.00 | 153.00 | -4.38% | 74,800 |
| May 19, 2026 | 168.00 | 190.00 | 159.00 | 160.00 | 160.00 | - | 257,800 |
| May 18, 2026 | 161.00 | 166.00 | 156.00 | 160.00 | 160.00 | -1.23% | 94,300 |
| May 15, 2026 | 175.00 | 175.00 | 157.00 | 162.00 | 162.00 | -4.71% | 176,100 |
| May 14, 2026 | 185.00 | 186.00 | 168.00 | 170.00 | 170.00 | -14.14% | 149,900 |
| May 13, 2026 | 194.00 | 198.00 | 185.00 | 198.00 | 198.00 | 2.06% | 35,900 |
| May 12, 2026 | 198.00 | 198.00 | 189.00 | 194.00 | 194.00 | -1.52% | 61,300 |
| May 11, 2026 | 199.00 | 199.00 | 195.00 | 197.00 | 197.00 | -0.51% | 19,900 |
| May 8, 2026 | 199.00 | 203.00 | 195.00 | 198.00 | 198.00 | 0.51% | 104,800 |
| May 7, 2026 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | -0.51% | 37,600 |
| May 1, 2026 | 201.00 | 201.00 | 197.00 | 198.00 | 198.00 | - | 58,100 |
| Apr 30, 2026 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 0.51% | 26,700 |
| Apr 28, 2026 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.01% | 20,800 |
| Apr 27, 2026 | 197.00 | 201.00 | 197.00 | 199.00 | 199.00 | 1.02% | 39,700 |
| Apr 24, 2026 | 200.00 | 201.00 | 197.00 | 197.00 | 197.00 | -1.01% | 53,500 |
| Apr 23, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 70,900 |
| Apr 22, 2026 | 201.00 | 203.00 | 198.00 | 200.00 | 200.00 | -1.96% | 52,500 |
| Apr 21, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 79,800 |
| Apr 20, 2026 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -1.92% | 56,200 |
| Apr 17, 2026 | 205.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.42% | 194,200 |
| Apr 16, 2026 | 207.00 | 231.00 | 203.00 | 211.00 | 211.00 | 4.98% | 964,800 |
| Apr 15, 2026 | 203.00 | 203.00 | 197.00 | 201.00 | 201.00 | -0.99% | 51,700 |
| Apr 14, 2026 | 198.00 | 203.00 | 197.00 | 203.00 | 203.00 | 1.50% | 50,500 |
| Apr 13, 2026 | 203.00 | 203.00 | 194.00 | 200.00 | 200.00 | 1.01% | 69,900 |
| Apr 10, 2026 | 207.00 | 207.00 | 198.00 | 198.00 | 198.00 | -1.00% | 49,200 |
| Apr 9, 2026 | 201.00 | 202.00 | 198.00 | 200.00 | 200.00 | -1.48% | 29,500 |
| Apr 8, 2026 | 199.00 | 204.00 | 199.00 | 203.00 | 203.00 | 3.05% | 57,600 |
| Apr 7, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | -1.01% | 37,700 |
| Apr 6, 2026 | 198.00 | 201.00 | 198.00 | 199.00 | 199.00 | - | 26,600 |
| Apr 3, 2026 | 198.00 | 203.00 | 197.00 | 199.00 | 199.00 | 1.02% | 72,400 |
| Apr 2, 2026 | 202.00 | 209.00 | 197.00 | 197.00 | 197.00 | -6.19% | 151,200 |
| Apr 1, 2026 | 222.00 | 237.00 | 202.00 | 210.00 | 210.00 | 0.96% | 532,000 |
| Mar 31, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.42% | 32,500 |
| Mar 30, 2026 | 202.00 | 218.00 | 198.00 | 211.00 | 211.00 | - | 116,400 |
| Mar 27, 2026 | 216.00 | 220.00 | 212.00 | 212.00 | 211.00 | -2.75% | 31,500 |
| Mar 26, 2026 | 219.00 | 221.00 | 213.00 | 218.00 | 216.97 | -1.80% | 51,100 |
| Mar 25, 2026 | 213.00 | 229.00 | 211.00 | 222.00 | 220.95 | 4.23% | 151,000 |
| Mar 24, 2026 | 208.00 | 213.00 | 205.00 | 213.00 | 212.00 | 2.40% | 29,200 |
| Mar 23, 2026 | 210.00 | 212.00 | 200.00 | 208.00 | 207.02 | -3.26% | 87,300 |
| Mar 19, 2026 | 219.00 | 224.00 | 210.00 | 215.00 | 213.99 | -1.38% | 83,600 |
| Mar 18, 2026 | 213.00 | 220.00 | 212.00 | 218.00 | 216.97 | 3.81% | 48,600 |
| Mar 17, 2026 | 220.00 | 220.00 | 209.00 | 210.00 | 209.01 | -3.23% | 58,900 |