Ledax Co.,Ltd. (TYO:7602)
Japan · Delayed Price · Currency is JPY 189.00
-5.00 (-2.58%)
May 13, 2026, 10:11 AM JST
Ledax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 194.00 | 194.00 | 192.00 | 193.00 | - | -0.52% | 1,500 |
| 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 | -0.47% | 116,400 |
| Mar 27, 2026 | 216.00 | 220.00 | 212.00 | 212.00 | 209.00 | -2.75% | 31,500 |
| Mar 26, 2026 | 219.00 | 221.00 | 213.00 | 218.00 | 214.92 | -1.80% | 51,100 |
| Mar 25, 2026 | 213.00 | 229.00 | 211.00 | 222.00 | 218.86 | 4.23% | 151,000 |
| Mar 24, 2026 | 208.00 | 213.00 | 205.00 | 213.00 | 209.99 | 2.40% | 29,200 |
| Mar 23, 2026 | 210.00 | 212.00 | 200.00 | 208.00 | 205.06 | -3.26% | 87,300 |
| Mar 19, 2026 | 219.00 | 224.00 | 210.00 | 215.00 | 211.96 | -1.38% | 83,600 |
| Mar 18, 2026 | 213.00 | 220.00 | 212.00 | 218.00 | 214.92 | 3.81% | 48,600 |
| Mar 17, 2026 | 220.00 | 220.00 | 209.00 | 210.00 | 207.03 | -3.23% | 58,900 |
| Mar 16, 2026 | 211.00 | 217.00 | 210.00 | 217.00 | 213.93 | 2.84% | 55,900 |
| Mar 13, 2026 | 214.00 | 215.00 | 211.00 | 211.00 | 208.01 | -2.31% | 38,600 |
| Mar 12, 2026 | 218.00 | 221.00 | 213.00 | 216.00 | 212.94 | -1.37% | 59,300 |
| Mar 11, 2026 | 214.00 | 222.00 | 214.00 | 219.00 | 215.90 | 2.34% | 78,000 |
| Mar 10, 2026 | 204.00 | 216.00 | 202.00 | 214.00 | 210.97 | 7.54% | 78,900 |
| Mar 9, 2026 | 202.00 | 205.00 | 196.00 | 199.00 | 196.18 | -7.01% | 113,900 |
| Mar 6, 2026 | 206.00 | 220.00 | 206.00 | 214.00 | 210.97 | 0.94% | 60,300 |
| Mar 5, 2026 | 204.00 | 214.00 | 201.00 | 212.00 | 209.00 | 6.53% | 96,700 |
| Mar 4, 2026 | 206.00 | 208.00 | 194.00 | 199.00 | 196.18 | -6.57% | 284,300 |
| Mar 3, 2026 | 227.00 | 227.00 | 211.00 | 213.00 | 209.99 | -5.75% | 178,500 |
| Mar 2, 2026 | 232.00 | 234.00 | 224.00 | 226.00 | 222.80 | -5.44% | 108,500 |
| Feb 27, 2026 | 230.00 | 239.00 | 230.00 | 239.00 | 235.62 | 3.46% | 198,100 |
| Feb 26, 2026 | 225.00 | 233.00 | 217.00 | 231.00 | 227.73 | 6.45% | 163,500 |