Ledax Co.,Ltd. (TYO:7602)
Japan · Delayed Price · Currency is JPY 186.00
-5.00 (-2.62%)
Sep 11, 2026, 3:30 PM JST
Ledax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 196.00 | 196.00 | 182.00 | 186.00 | 186.00 | -2.62% | 229,400 |
| Sep 10, 2026 | 187.00 | 201.00 | 180.00 | 191.00 | 191.00 | 4.37% | 625,500 |
| Sep 9, 2026 | 173.00 | 194.00 | 172.00 | 183.00 | 183.00 | 7.02% | 642,100 |
| Sep 8, 2026 | 168.00 | 173.00 | 168.00 | 171.00 | 171.00 | 1.79% | 26,000 |
| Sep 7, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 19,400 |
| Sep 4, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 6,000 |
| Sep 3, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 11,300 |
| Sep 2, 2026 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | -1.17% | 16,900 |
| Sep 1, 2026 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 24,500 |
| Aug 31, 2026 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.20% | 15,400 |
| Aug 28, 2026 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 0.60% | 29,300 |
| Aug 27, 2026 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 0.61% | 18,200 |
| Aug 26, 2026 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | -0.60% | 10,300 |
| Aug 25, 2026 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 0.61% | 24,700 |
| Aug 24, 2026 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 1.85% | 19,200 |
| Aug 21, 2026 | 163.00 | 165.00 | 161.00 | 162.00 | 162.00 | - | 38,100 |
| Aug 20, 2026 | 166.00 | 169.00 | 161.00 | 162.00 | 162.00 | -0.61% | 82,300 |
| Aug 19, 2026 | 171.00 | 171.00 | 162.00 | 163.00 | 163.00 | -5.23% | 80,000 |
| Aug 18, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -0.58% | 29,700 |
| Aug 17, 2026 | 168.00 | 179.00 | 168.00 | 173.00 | 173.00 | 2.98% | 186,700 |
| Aug 14, 2026 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | -0.59% | 28,000 |
| Aug 13, 2026 | 168.00 | 169.00 | 165.00 | 169.00 | 169.00 | -1.17% | 69,000 |
| Aug 12, 2026 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | - | 137,000 |
| Aug 10, 2026 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | 1.18% | 35,800 |
| Aug 7, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.20% | 13,000 |
| Aug 6, 2026 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | -0.60% | 39,700 |
| Aug 5, 2026 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | - | 35,700 |
| Aug 4, 2026 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 1.20% | 101,900 |
| Aug 3, 2026 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1.84% | 27,500 |
| Jul 31, 2026 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | 1.24% | 38,400 |
| Jul 30, 2026 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | -3.59% | 66,400 |
| Jul 29, 2026 | 171.00 | 174.00 | 164.00 | 167.00 | 167.00 | -2.34% | 112,700 |
| Jul 28, 2026 | 165.00 | 172.00 | 164.00 | 171.00 | 171.00 | 5.56% | 153,000 |
| Jul 27, 2026 | 162.00 | 166.00 | 159.00 | 162.00 | 162.00 | -0.61% | 48,700 |
| Jul 24, 2026 | 163.00 | 163.00 | 158.00 | 163.00 | 163.00 | - | 96,700 |
| Jul 23, 2026 | 162.00 | 170.00 | 162.00 | 163.00 | 163.00 | 1.24% | 126,200 |
| Jul 22, 2026 | 197.00 | 197.00 | 161.00 | 161.00 | 161.00 | -6.40% | 1,284,500 |
| Jul 21, 2026 | 174.00 | 180.00 | 170.00 | 172.00 | 172.00 | -1.15% | 73,000 |
| Jul 17, 2026 | 179.00 | 179.00 | 168.00 | 174.00 | 174.00 | -2.79% | 160,200 |
| Jul 16, 2026 | 168.00 | 193.00 | 165.00 | 179.00 | 179.00 | 5.29% | 470,900 |
| Jul 15, 2026 | 160.00 | 171.00 | 160.00 | 170.00 | 170.00 | 6.25% | 111,200 |
| Jul 14, 2026 | 156.00 | 163.00 | 153.00 | 160.00 | 160.00 | 0.63% | 98,100 |
| Jul 13, 2026 | 162.00 | 162.00 | 157.00 | 159.00 | 159.00 | - | 40,100 |
| Jul 10, 2026 | 160.00 | 165.00 | 156.00 | 159.00 | 159.00 | 1.27% | 75,100 |
| Jul 9, 2026 | 154.00 | 157.00 | 152.00 | 157.00 | 157.00 | 3.97% | 76,700 |
| Jul 8, 2026 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | -3.21% | 97,700 |
| Jul 7, 2026 | 160.00 | 161.00 | 152.00 | 156.00 | 156.00 | -3.70% | 124,900 |
| Jul 6, 2026 | 171.00 | 176.00 | 158.00 | 162.00 | 162.00 | -2.41% | 397,600 |
| Jul 3, 2026 | 185.00 | 201.00 | 166.00 | 166.00 | 166.00 | -13.09% | 1,986,800 |
| Jul 2, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 35.46% | 75,200 |