LEOCLAN Co.,Ltd. (TYO:7681)
Japan · Delayed Price · Currency is JPY 932.00
-20.00 (-2.10%)
Feb 17, 2026, 9:01 AM JST
LEOCLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 937.00 | 937.00 | 932.00 | 932.00 | 932.00 | -2.10% | 400 |
| Feb 13, 2026 | 967.00 | 967.00 | 952.00 | 952.00 | 952.00 | -2.86% | 300 |
| Feb 12, 2026 | 977.00 | 980.00 | 950.00 | 980.00 | 980.00 | -1.21% | 600 |
| Feb 10, 2026 | 968.00 | 992.00 | 968.00 | 992.00 | 992.00 | 3.01% | 500 |
| Feb 9, 2026 | 973.00 | 973.00 | 958.00 | 963.00 | 963.00 | -3.99% | 300 |
| Feb 6, 2026 | 1,030.00 | 1,040.00 | 969.00 | 1,003.00 | 1,003.00 | 0.80% | 6,100 |
| Feb 5, 2026 | 953.00 | 1,010.00 | 952.00 | 995.00 | 995.00 | 4.19% | 1,500 |
| Feb 4, 2026 | 1,030.00 | 1,030.00 | 955.00 | 955.00 | 955.00 | -3.05% | 600 |
| Feb 3, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -2.96% | 200 |
| Jan 30, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.10% | 600 |
| Jan 29, 2026 | 1,017.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.29% | 1,700 |
| Jan 28, 2026 | 998.00 | 1,020.00 | 997.00 | 1,019.00 | 1,019.00 | -0.88% | 2,300 |
| Jan 27, 2026 | 1,010.00 | 1,028.00 | 1,008.00 | 1,028.00 | 1,028.00 | 1.68% | 1,500 |
| Jan 26, 2026 | 1,051.00 | 1,051.00 | 1,011.00 | 1,011.00 | 1,011.00 | -2.13% | 800 |
| Jan 23, 2026 | 1,037.00 | 1,062.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.10% | 1,600 |
| Jan 22, 2026 | 1,064.00 | 1,067.00 | 1,031.00 | 1,034.00 | 1,034.00 | -0.48% | 2,600 |
| Jan 21, 2026 | 1,006.00 | 1,039.00 | 1,006.00 | 1,039.00 | 1,039.00 | 0.39% | 600 |
| Jan 20, 2026 | 1,005.00 | 1,035.00 | 994.00 | 1,035.00 | 1,035.00 | - | 600 |
| Jan 19, 2026 | 1,021.00 | 1,051.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.68% | 1,000 |
| Jan 16, 2026 | 1,011.00 | 1,061.00 | 1,011.00 | 1,028.00 | 1,028.00 | 1.68% | 1,100 |
| Jan 15, 2026 | 995.00 | 1,011.00 | 995.00 | 1,011.00 | 1,011.00 | -0.20% | 500 |
| Jan 14, 2026 | 1,013.00 | 1,021.00 | 1,011.00 | 1,013.00 | 1,013.00 | - | 3,300 |
| Jan 13, 2026 | 1,000.00 | 1,015.00 | 998.00 | 1,013.00 | 1,013.00 | 1.40% | 2,800 |
| Jan 8, 2026 | 999.00 | 1,009.00 | 998.00 | 999.00 | 999.00 | - | 1,600 |
| Jan 7, 2026 | 1,023.00 | 1,023.00 | 999.00 | 999.00 | 999.00 | -2.35% | 200 |
| Jan 6, 2026 | 1,014.00 | 1,036.00 | 977.00 | 1,023.00 | 1,023.00 | 0.20% | 2,600 |
| Jan 5, 2026 | 1,027.00 | 1,030.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.58% | 2,100 |
| Dec 30, 2025 | 1,010.00 | 1,028.00 | 975.00 | 1,027.00 | 1,027.00 | 1.58% | 2,000 |
| Dec 29, 2025 | 1,007.00 | 1,029.00 | 1,007.00 | 1,011.00 | 1,011.00 | -2.51% | 800 |
| Dec 26, 2025 | 1,010.00 | 1,037.00 | 1,006.00 | 1,037.00 | 1,037.00 | 3.49% | 3,600 |
| Dec 25, 2025 | 1,011.00 | 1,022.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.57% | 1,100 |
| Dec 24, 2025 | 1,005.00 | 1,018.00 | 1,005.00 | 1,018.00 | 1,018.00 | 0.30% | 1,200 |
| Dec 23, 2025 | 1,036.00 | 1,042.00 | 1,003.00 | 1,015.00 | 1,015.00 | -0.59% | 4,700 |
| Dec 22, 2025 | 1,060.00 | 1,108.00 | 1,021.00 | 1,021.00 | 1,021.00 | 3.65% | 9,800 |
| Dec 19, 2025 | 979.00 | 985.00 | 970.00 | 985.00 | 985.00 | -0.30% | 800 |
| Dec 18, 2025 | 981.00 | 996.00 | 981.00 | 988.00 | 988.00 | 0.61% | 1,400 |
| Dec 17, 2025 | 973.00 | 997.00 | 973.00 | 982.00 | 982.00 | -0.61% | 1,700 |
| Dec 16, 2025 | 985.00 | 988.00 | 973.00 | 988.00 | 988.00 | -1.00% | 500 |
| Dec 15, 2025 | 1,000.00 | 1,008.00 | 998.00 | 998.00 | 998.00 | 2.25% | 3,100 |
| Dec 11, 2025 | 978.00 | 991.00 | 976.00 | 976.00 | 976.00 | 0.41% | 2,200 |
| Dec 10, 2025 | 962.00 | 976.00 | 961.00 | 972.00 | 972.00 | 0.93% | 1,100 |
| Dec 9, 2025 | 960.00 | 983.00 | 952.00 | 963.00 | 963.00 | 0.31% | 1,200 |
| Dec 8, 2025 | 970.00 | 975.00 | 951.00 | 960.00 | 960.00 | -1.03% | 7,800 |
| Dec 4, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 100 |
| Dec 3, 2025 | 987.00 | 1,028.00 | 968.00 | 970.00 | 970.00 | 1.36% | 8,400 |
| Dec 2, 2025 | 937.00 | 966.00 | 937.00 | 957.00 | 957.00 | 1.27% | 3,500 |
| Dec 1, 2025 | 944.00 | 949.00 | 935.00 | 945.00 | 945.00 | 1.39% | 3,000 |
| Nov 28, 2025 | 932.00 | 940.00 | 932.00 | 932.00 | 932.00 | -1.58% | 800 |
| Nov 27, 2025 | 940.00 | 947.00 | 937.00 | 947.00 | 947.00 | 0.74% | 3,500 |
| Nov 26, 2025 | 954.00 | 958.00 | 938.00 | 940.00 | 940.00 | 0.21% | 5,600 |