LEOCLAN Co.,Ltd. (TYO:7681)
Japan · Delayed Price · Currency is JPY 792.00
-26.00 (-3.18%)
Jun 4, 2026, 3:24 PM JST
LEOCLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 778.00 | 792.00 | 777.00 | 792.00 | 792.00 | -3.18% | 1,000 |
| Jun 3, 2026 | 820.00 | 820.00 | 803.00 | 818.00 | 818.00 | -0.24% | 1,000 |
| Jun 1, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | -2.38% | 700 |
| May 29, 2026 | 860.00 | 861.00 | 837.00 | 840.00 | 840.00 | -4.00% | 1,100 |
| May 28, 2026 | 847.00 | 875.00 | 847.00 | 875.00 | 875.00 | 3.31% | 2,100 |
| May 27, 2026 | 820.00 | 847.00 | 820.00 | 847.00 | 847.00 | 5.61% | 3,600 |
| May 26, 2026 | 852.00 | 865.00 | 802.00 | 802.00 | 802.00 | -13.48% | 15,800 |
| May 25, 2026 | 867.00 | 927.00 | 867.00 | 927.00 | 927.00 | 19.31% | 13,400 |
| May 22, 2026 | 748.00 | 777.00 | 748.00 | 777.00 | 777.00 | 3.88% | 1,100 |
| May 21, 2026 | 745.00 | 748.00 | 745.00 | 748.00 | 748.00 | 0.67% | 300 |
| May 20, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | -0.67% | 100 |
| May 18, 2026 | 725.00 | 776.00 | 725.00 | 748.00 | 748.00 | -6.50% | 1,300 |
| May 15, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 200 |
| May 14, 2026 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | -3.26% | 300 |
| May 12, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | - | 200 |
| May 11, 2026 | 826.00 | 827.00 | 826.00 | 827.00 | 827.00 | -0.24% | 300 |
| May 8, 2026 | 826.00 | 829.00 | 816.00 | 829.00 | 829.00 | 0.36% | 400 |
| May 7, 2026 | 825.00 | 826.00 | 825.00 | 826.00 | 826.00 | -1.67% | 1,000 |
| Apr 30, 2026 | 824.00 | 840.00 | 824.00 | 840.00 | 840.00 | -1.64% | 300 |
| Apr 28, 2026 | 853.00 | 872.00 | 853.00 | 854.00 | 854.00 | 0.83% | 1,400 |
| Apr 27, 2026 | 862.00 | 874.00 | 847.00 | 847.00 | 847.00 | -3.31% | 1,300 |
| Apr 24, 2026 | 920.00 | 920.00 | 876.00 | 876.00 | 876.00 | -4.78% | 1,600 |
| Apr 23, 2026 | 915.00 | 920.00 | 911.00 | 920.00 | 920.00 | 0.99% | 3,000 |
| Apr 22, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - | 200 |
| Apr 21, 2026 | 900.00 | 915.00 | 900.00 | 911.00 | 911.00 | - | 600 |
| Apr 16, 2026 | 910.00 | 925.00 | 910.00 | 911.00 | 911.00 | 0.22% | 800 |
| Apr 15, 2026 | 894.00 | 909.00 | 894.00 | 909.00 | 909.00 | 2.36% | 300 |
| Apr 14, 2026 | 925.00 | 948.00 | 888.00 | 888.00 | 888.00 | 0.91% | 1,900 |
| Apr 13, 2026 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 1.15% | 500 |
| Apr 9, 2026 | 881.00 | 881.00 | 870.00 | 870.00 | 870.00 | -2.90% | 200 |
| Apr 8, 2026 | 870.00 | 896.00 | 870.00 | 896.00 | 896.00 | 2.99% | 500 |
| Apr 6, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -3.33% | 300 |
| Apr 3, 2026 | 909.00 | 911.00 | 900.00 | 900.00 | 900.00 | 0.56% | 300 |
| Apr 2, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -2.08% | - |
| Apr 1, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | -0.11% | 100 |
| Mar 30, 2026 | 921.00 | 947.00 | 885.00 | 915.00 | 915.00 | 2.69% | 2,600 |
| Mar 27, 2026 | 883.00 | 891.00 | 883.00 | 891.00 | 891.00 | -3.99% | 200 |
| Mar 26, 2026 | 925.00 | 928.00 | 913.00 | 928.00 | 928.00 | 0.98% | 500 |
| Mar 25, 2026 | 915.00 | 925.00 | 915.00 | 919.00 | 919.00 | 5.63% | 3,600 |
| Mar 24, 2026 | 865.00 | 881.00 | 865.00 | 870.00 | 870.00 | 2.35% | 1,400 |
| Mar 19, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -1.16% | 100 |
| Mar 16, 2026 | 870.00 | 870.00 | 851.00 | 860.00 | 860.00 | -6.01% | 2,200 |
| Mar 12, 2026 | 896.00 | 923.00 | 896.00 | 915.00 | 915.00 | 1.78% | 1,600 |
| Mar 11, 2026 | 911.00 | 922.00 | 899.00 | 899.00 | 899.00 | 2.04% | 2,800 |
| Mar 10, 2026 | 895.00 | 895.00 | 881.00 | 881.00 | 881.00 | - | 300 |
| Mar 9, 2026 | 879.00 | 896.00 | 879.00 | 881.00 | 881.00 | -0.45% | 1,300 |
| Mar 6, 2026 | 881.00 | 885.00 | 881.00 | 885.00 | 885.00 | -2.85% | 1,000 |
| Mar 4, 2026 | 881.00 | 911.00 | 879.00 | 911.00 | 911.00 | -1.19% | 2,000 |
| Mar 3, 2026 | 921.00 | 938.00 | 920.00 | 922.00 | 922.00 | -0.11% | 1,400 |
| Mar 2, 2026 | 920.00 | 929.00 | 920.00 | 923.00 | 923.00 | - | 900 |