LEOCLAN Co.,Ltd. (TYO:7681)
Japan · Delayed Price · Currency is JPY 995.00
+14.00 (1.43%)
Sep 11, 2026, 3:20 PM JST
LEOCLAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 977.00 | 1,038.00 | 977.00 | 995.00 | 995.00 | 1.43% | 1,600 |
| Sep 10, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | -1.90% | 100 |
| Sep 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 100 |
| Sep 8, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 100 |
| Sep 2, 2026 | 1,006.00 | 1,023.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.59% | 700 |
| Sep 1, 2026 | 1,027.00 | 1,028.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.60% | 1,300 |
| Aug 31, 2026 | 1,003.00 | 1,025.00 | 1,003.00 | 1,005.00 | 1,005.00 | 1.72% | 600 |
| Aug 28, 2026 | 1,006.00 | 1,006.00 | 988.00 | 988.00 | 988.00 | -2.85% | 300 |
| Aug 27, 2026 | 1,020.00 | 1,020.00 | 999.00 | 1,017.00 | 1,017.00 | -1.17% | 700 |
| Aug 26, 2026 | 987.00 | 1,029.00 | 984.00 | 1,029.00 | 1,029.00 | 3.00% | 1,100 |
| Aug 25, 2026 | 1,005.00 | 1,005.00 | 959.00 | 999.00 | 999.00 | -0.60% | 2,200 |
| Aug 24, 2026 | 1,013.00 | 1,016.00 | 985.00 | 1,005.00 | 1,005.00 | -3.64% | 1,400 |
| Aug 21, 2026 | 1,044.00 | 1,044.00 | 1,015.00 | 1,043.00 | 1,043.00 | -0.29% | 300 |
| Aug 20, 2026 | 1,056.00 | 1,060.00 | 1,022.00 | 1,046.00 | 1,046.00 | -0.95% | 8,700 |
| Aug 19, 2026 | 970.00 | 1,074.00 | 970.00 | 1,056.00 | 1,056.00 | 11.75% | 30,800 |
| Aug 18, 2026 | 939.00 | 954.00 | 939.00 | 945.00 | 945.00 | -2.17% | 800 |
| Aug 14, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | - | 100 |
| Aug 10, 2026 | 968.00 | 969.00 | 966.00 | 966.00 | 966.00 | -0.21% | 2,300 |
| Aug 7, 2026 | 975.00 | 975.00 | 960.00 | 968.00 | 968.00 | -0.10% | 400 |
| Aug 6, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 1.57% | 300 |
| Aug 5, 2026 | 969.00 | 969.00 | 954.00 | 954.00 | 954.00 | -1.55% | 800 |
| Aug 4, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 1.47% | 100 |
| Jul 28, 2026 | 948.00 | 955.00 | 948.00 | 955.00 | 955.00 | -0.83% | 400 |
| Jul 27, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 3.22% | 600 |
| Jul 24, 2026 | 961.00 | 961.00 | 933.00 | 933.00 | 933.00 | -4.41% | 500 |
| Jul 23, 2026 | 960.00 | 976.00 | 960.00 | 976.00 | 976.00 | 3.28% | 2,900 |
| Jul 22, 2026 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | -3.08% | 300 |
| Jul 21, 2026 | 961.00 | 975.00 | 961.00 | 975.00 | 975.00 | 1.56% | 4,600 |
| Jul 17, 2026 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | 0.10% | 3,200 |
| Jul 16, 2026 | 934.00 | 959.00 | 932.00 | 959.00 | 959.00 | 1.16% | 1,700 |
| Jul 15, 2026 | 940.00 | 960.00 | 937.00 | 948.00 | 948.00 | 0.85% | 5,400 |
| Jul 14, 2026 | 930.00 | 940.00 | 929.00 | 940.00 | 940.00 | 1.08% | 2,600 |
| Jul 13, 2026 | 930.00 | 930.00 | 924.00 | 930.00 | 930.00 | 1.64% | 4,300 |
| Jul 10, 2026 | 915.00 | 915.00 | 914.00 | 915.00 | 915.00 | 0.33% | 300 |
| Jul 9, 2026 | 896.00 | 912.00 | 896.00 | 912.00 | 912.00 | 1.45% | 300 |
| Jul 8, 2026 | 924.00 | 924.00 | 899.00 | 899.00 | 899.00 | -2.18% | 700 |
| Jul 7, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | - | 200 |
| Jul 6, 2026 | 900.00 | 919.00 | 900.00 | 919.00 | 919.00 | -0.11% | 700 |
| Jul 2, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -0.33% | 200 |
| Jul 1, 2026 | 920.00 | 923.00 | 920.00 | 923.00 | 923.00 | 2.56% | 200 |
| Jun 30, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -1.64% | 100 |
| Jun 29, 2026 | 876.00 | 921.00 | 876.00 | 915.00 | 915.00 | 0.99% | 700 |
| Jun 26, 2026 | 909.00 | 909.00 | 906.00 | 906.00 | 906.00 | -1.95% | 400 |
| Jun 25, 2026 | 909.00 | 930.00 | 908.00 | 924.00 | 924.00 | 2.10% | 2,800 |
| Jun 24, 2026 | 884.00 | 905.00 | 884.00 | 905.00 | 905.00 | 2.38% | 1,800 |
| Jun 23, 2026 | 840.00 | 884.00 | 831.00 | 884.00 | 884.00 | -0.11% | 900 |
| Jun 22, 2026 | 870.00 | 885.00 | 829.00 | 885.00 | 885.00 | - | 500 |
| Jun 19, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.67% | 100 |
| Jun 18, 2026 | 897.00 | 910.00 | 897.00 | 900.00 | 900.00 | 0.22% | 2,000 |
| Jun 17, 2026 | 885.00 | 898.00 | 870.00 | 898.00 | 898.00 | -0.22% | 1,100 |