LEOCLAN Co.,Ltd. (TYO:7681)
Japan · Delayed Price · Currency is JPY 976.00
-8.00 (-0.81%)
Oct 9, 2026, 2:08 PM JST
LEOCLAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 978.00 | 978.00 | 976.00 | 976.00 | 976.00 | -0.81% | 200 |
| Oct 2, 2026 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - | 100 |
| Oct 1, 2026 | 959.00 | 984.00 | 954.00 | 984.00 | 984.00 | -0.51% | 1,300 |
| Sep 30, 2026 | 991.00 | 991.00 | 989.00 | 989.00 | 989.00 | -0.50% | 300 |
| Sep 29, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 1.22% | 200 |
| Sep 25, 2026 | 1,000.00 | 1,005.00 | 988.00 | 999.00 | 982.00 | - | 800 |
| Sep 24, 2026 | 1,000.00 | 1,005.00 | 999.00 | 999.00 | 982.00 | -1.09% | 1,600 |
| Sep 18, 2026 | 1,000.00 | 1,010.00 | 998.00 | 1,010.00 | 992.81 | 2.54% | 3,100 |
| Sep 17, 2026 | 979.00 | 995.00 | 964.00 | 985.00 | 968.24 | -3.81% | 6,000 |
| Sep 16, 2026 | 1,025.00 | 1,035.00 | 1,022.00 | 1,024.00 | 1,006.57 | -0.87% | 2,800 |
| Sep 15, 2026 | 1,025.00 | 1,064.00 | 1,022.00 | 1,033.00 | 1,015.42 | 3.71% | 17,700 |
| Sep 14, 2026 | 995.00 | 1,008.00 | 994.00 | 996.00 | 979.05 | 0.10% | 1,700 |
| Sep 11, 2026 | 977.00 | 1,038.00 | 977.00 | 995.00 | 978.07 | 1.43% | 1,600 |
| Sep 10, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 964.31 | -1.90% | 100 |
| Sep 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.98 | - | 100 |
| Sep 8, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.98 | -0.50% | 100 |
| Sep 2, 2026 | 1,006.00 | 1,023.00 | 1,005.00 | 1,005.00 | 987.90 | -0.59% | 700 |
| Sep 1, 2026 | 1,027.00 | 1,028.00 | 1,006.00 | 1,011.00 | 993.80 | 0.60% | 1,300 |
| Aug 31, 2026 | 1,003.00 | 1,025.00 | 1,003.00 | 1,005.00 | 987.90 | 1.72% | 600 |
| Aug 28, 2026 | 1,006.00 | 1,006.00 | 988.00 | 988.00 | 971.19 | -2.85% | 300 |
| Aug 27, 2026 | 1,020.00 | 1,020.00 | 999.00 | 1,017.00 | 999.69 | -1.17% | 700 |
| Aug 26, 2026 | 987.00 | 1,029.00 | 984.00 | 1,029.00 | 1,011.49 | 3.00% | 1,100 |
| Aug 25, 2026 | 1,005.00 | 1,005.00 | 959.00 | 999.00 | 982.00 | -0.60% | 2,200 |
| Aug 24, 2026 | 1,013.00 | 1,016.00 | 985.00 | 1,005.00 | 987.90 | -3.64% | 1,400 |
| Aug 21, 2026 | 1,044.00 | 1,044.00 | 1,015.00 | 1,043.00 | 1,025.25 | -0.29% | 300 |
| Aug 20, 2026 | 1,056.00 | 1,060.00 | 1,022.00 | 1,046.00 | 1,028.20 | -0.95% | 8,700 |
| Aug 19, 2026 | 970.00 | 1,074.00 | 970.00 | 1,056.00 | 1,038.03 | 11.75% | 30,800 |
| Aug 18, 2026 | 939.00 | 954.00 | 939.00 | 945.00 | 928.92 | -2.17% | 800 |
| Aug 14, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | 949.56 | - | 100 |
| Aug 10, 2026 | 968.00 | 969.00 | 966.00 | 966.00 | 949.56 | -0.21% | 2,300 |
| Aug 7, 2026 | 975.00 | 975.00 | 960.00 | 968.00 | 951.53 | -0.10% | 400 |
| Aug 6, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 952.51 | 1.57% | 300 |
| Aug 5, 2026 | 969.00 | 969.00 | 954.00 | 954.00 | 937.77 | -1.55% | 800 |
| Aug 4, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 952.51 | 1.47% | 100 |
| Jul 28, 2026 | 948.00 | 955.00 | 948.00 | 955.00 | 938.75 | -0.83% | 400 |
| Jul 27, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 946.61 | 3.22% | 600 |
| Jul 24, 2026 | 961.00 | 961.00 | 933.00 | 933.00 | 917.12 | -4.41% | 500 |
| Jul 23, 2026 | 960.00 | 976.00 | 960.00 | 976.00 | 959.39 | 3.28% | 2,900 |
| Jul 22, 2026 | 960.00 | 960.00 | 945.00 | 945.00 | 928.92 | -3.08% | 300 |
| Jul 21, 2026 | 961.00 | 975.00 | 961.00 | 975.00 | 958.41 | 1.56% | 4,600 |
| Jul 17, 2026 | 960.00 | 960.00 | 950.00 | 960.00 | 943.66 | 0.10% | 3,200 |
| Jul 16, 2026 | 934.00 | 959.00 | 932.00 | 959.00 | 942.68 | 1.16% | 1,700 |
| Jul 15, 2026 | 940.00 | 960.00 | 937.00 | 948.00 | 931.87 | 0.85% | 5,400 |
| Jul 14, 2026 | 930.00 | 940.00 | 929.00 | 940.00 | 924.00 | 1.08% | 2,600 |
| Jul 13, 2026 | 930.00 | 930.00 | 924.00 | 930.00 | 914.17 | 1.64% | 4,300 |
| Jul 10, 2026 | 915.00 | 915.00 | 914.00 | 915.00 | 899.43 | 0.33% | 300 |
| Jul 9, 2026 | 896.00 | 912.00 | 896.00 | 912.00 | 896.48 | 1.45% | 300 |
| Jul 8, 2026 | 924.00 | 924.00 | 899.00 | 899.00 | 883.70 | -2.18% | 700 |
| Jul 7, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 903.36 | - | 200 |
| Jul 6, 2026 | 900.00 | 919.00 | 900.00 | 919.00 | 903.36 | -0.11% | 700 |