LEOCLAN Co.,Ltd. (TYO:7681)
Japan · Delayed Price · Currency is JPY 975.00
+15.00 (1.56%)
Jul 21, 2026, 3:30 PM JST
LEOCLAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 907.00 | 913.00 | 864.00 | 900.00 | 900.00 | -2.39% | 2,800 |
| Jun 15, 2026 | 865.00 | 923.00 | 864.00 | 922.00 | 922.00 | 4.77% | 1,900 |
| Jun 12, 2026 | 837.00 | 882.00 | 837.00 | 880.00 | 880.00 | 3.29% | 1,300 |
| Jun 11, 2026 | 885.00 | 900.00 | 852.00 | 852.00 | 852.00 | -6.89% | 1,700 |
| Jun 10, 2026 | 899.00 | 956.00 | 888.00 | 915.00 | 915.00 | -2.24% | 28,300 |
| Jun 9, 2026 | 816.00 | 936.00 | 816.00 | 936.00 | 936.00 | 19.08% | 83,800 |
| Jun 8, 2026 | 790.00 | 790.00 | 757.00 | 786.00 | 786.00 | -0.76% | 1,400 |
| Jun 5, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - | 100 |
| 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 |