Ledax Co.,Ltd. (TYO:7602)
Japan · Delayed Price · Currency is JPY 163.00
+2.00 (1.24%)
Jul 31, 2026, 3:30 PM JST
Ledax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 20,300 |
| Jun 30, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1.43% | 17,000 |
| Jun 29, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 21,800 |
| Jun 26, 2026 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | - | 19,700 |
| Jun 25, 2026 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1.43% | 40,900 |
| Jun 24, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.71% | 16,500 |
| Jun 23, 2026 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | -2.76% | 51,500 |
| Jun 22, 2026 | 143.00 | 149.00 | 143.00 | 145.00 | 145.00 | - | 33,200 |
| Jun 19, 2026 | 143.00 | 157.00 | 141.00 | 145.00 | 145.00 | 0.69% | 107,100 |
| Jun 18, 2026 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | -0.69% | 23,400 |
| Jun 17, 2026 | 142.00 | 146.00 | 140.00 | 145.00 | 145.00 | 2.11% | 41,600 |
| Jun 16, 2026 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 34,400 |
| Jun 15, 2026 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | -1.38% | 38,100 |
| Jun 12, 2026 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | -0.68% | 65,100 |
| Jun 11, 2026 | 149.00 | 178.00 | 143.00 | 146.00 | 146.00 | 1.39% | 1,650,600 |
| Jun 10, 2026 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.04% | 29,500 |
| Jun 9, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 35,200 |
| Jun 8, 2026 | 148.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 38,000 |
| Jun 5, 2026 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | -0.66% | 91,900 |
| Jun 4, 2026 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 1.33% | 21,800 |
| Jun 3, 2026 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1.35% | 42,500 |
| Jun 2, 2026 | 156.00 | 159.00 | 147.00 | 148.00 | 148.00 | -6.92% | 104,800 |
| 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 |