LEC, Inc. (TYO:7874)
Japan · Delayed Price · Currency is JPY 1,131.00
-20.00 (-1.74%)
Apr 17, 2026, 3:30 PM JST
LEC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,141.00 | 1,154.00 | 1,130.00 | 1,131.00 | 1,131.00 | -1.74% | 27,400 |
| Apr 16, 2026 | 1,154.00 | 1,162.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.26% | 22,600 |
| Apr 15, 2026 | 1,142.00 | 1,165.00 | 1,142.00 | 1,154.00 | 1,154.00 | 1.76% | 40,200 |
| Apr 14, 2026 | 1,150.00 | 1,157.00 | 1,127.00 | 1,134.00 | 1,134.00 | -1.65% | 37,100 |
| Apr 13, 2026 | 1,133.00 | 1,153.00 | 1,133.00 | 1,153.00 | 1,153.00 | 0.17% | 43,600 |
| Apr 10, 2026 | 1,153.00 | 1,164.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.17% | 29,800 |
| Apr 9, 2026 | 1,158.00 | 1,166.00 | 1,146.00 | 1,153.00 | 1,153.00 | -0.43% | 49,600 |
| Apr 8, 2026 | 1,146.00 | 1,164.00 | 1,136.00 | 1,158.00 | 1,158.00 | 2.30% | 59,900 |
| Apr 7, 2026 | 1,117.00 | 1,132.00 | 1,117.00 | 1,132.00 | 1,132.00 | 1.34% | 38,300 |
| Apr 6, 2026 | 1,127.00 | 1,127.00 | 1,111.00 | 1,117.00 | 1,117.00 | -0.71% | 46,100 |
| Apr 3, 2026 | 1,125.00 | 1,127.00 | 1,113.00 | 1,125.00 | 1,125.00 | 1.99% | 38,700 |
| Apr 2, 2026 | 1,127.00 | 1,138.00 | 1,100.00 | 1,103.00 | 1,103.00 | -2.39% | 99,300 |
| Apr 1, 2026 | 1,135.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.98% | 87,200 |
| Mar 31, 2026 | 1,125.00 | 1,141.00 | 1,119.00 | 1,119.00 | 1,119.00 | - | 63,200 |
| Mar 30, 2026 | 1,104.00 | 1,126.00 | 1,103.00 | 1,119.00 | 1,119.00 | -2.44% | 149,000 |
| Mar 27, 2026 | 1,154.00 | 1,163.00 | 1,143.00 | 1,147.00 | 1,130.00 | -1.04% | 349,300 |
| Mar 26, 2026 | 1,145.00 | 1,159.00 | 1,145.00 | 1,159.00 | 1,141.82 | 1.05% | 169,700 |
| Mar 25, 2026 | 1,142.00 | 1,162.00 | 1,142.00 | 1,147.00 | 1,130.00 | 1.68% | 97,100 |
| Mar 24, 2026 | 1,126.00 | 1,143.00 | 1,125.00 | 1,128.00 | 1,111.28 | 2.55% | 92,100 |
| Mar 23, 2026 | 1,100.00 | 1,114.00 | 1,093.00 | 1,100.00 | 1,083.70 | -0.63% | 166,200 |
| Mar 19, 2026 | 1,132.00 | 1,137.00 | 1,107.00 | 1,107.00 | 1,090.59 | -3.23% | 108,700 |
| Mar 18, 2026 | 1,135.00 | 1,149.00 | 1,135.00 | 1,144.00 | 1,127.04 | 0.70% | 91,500 |
| Mar 17, 2026 | 1,151.00 | 1,160.00 | 1,136.00 | 1,136.00 | 1,119.16 | -1.13% | 65,400 |
| Mar 16, 2026 | 1,154.00 | 1,160.00 | 1,145.00 | 1,149.00 | 1,131.97 | -0.09% | 83,000 |
| Mar 13, 2026 | 1,140.00 | 1,160.00 | 1,136.00 | 1,150.00 | 1,132.96 | 0.52% | 68,000 |
| Mar 12, 2026 | 1,173.00 | 1,173.00 | 1,138.00 | 1,144.00 | 1,127.04 | -2.14% | 70,800 |
| Mar 11, 2026 | 1,166.00 | 1,182.00 | 1,156.00 | 1,169.00 | 1,151.67 | 0.69% | 77,300 |
| Mar 10, 2026 | 1,171.00 | 1,173.00 | 1,154.00 | 1,161.00 | 1,143.79 | -0.26% | 76,900 |
| Mar 9, 2026 | 1,142.00 | 1,165.00 | 1,125.00 | 1,164.00 | 1,146.75 | -2.27% | 94,500 |
| Mar 6, 2026 | 1,178.00 | 1,195.00 | 1,174.00 | 1,191.00 | 1,173.35 | 0.51% | 62,800 |
| Mar 5, 2026 | 1,186.00 | 1,198.00 | 1,179.00 | 1,185.00 | 1,167.44 | 3.58% | 72,600 |
| Mar 4, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,144.00 | 1,127.04 | -7.44% | 117,000 |
| Mar 3, 2026 | 1,222.00 | 1,248.00 | 1,212.00 | 1,236.00 | 1,217.68 | 1.73% | 151,100 |
| Mar 2, 2026 | 1,200.00 | 1,226.00 | 1,199.00 | 1,215.00 | 1,196.99 | 0.25% | 77,400 |
| Feb 27, 2026 | 1,210.00 | 1,214.00 | 1,200.00 | 1,212.00 | 1,194.04 | 0.08% | 68,200 |
| Feb 26, 2026 | 1,208.00 | 1,243.00 | 1,208.00 | 1,211.00 | 1,193.05 | 1.68% | 175,100 |
| Feb 25, 2026 | 1,191.00 | 1,199.00 | 1,169.00 | 1,191.00 | 1,173.35 | -0.83% | 72,200 |
| Feb 24, 2026 | 1,137.00 | 1,210.00 | 1,134.00 | 1,201.00 | 1,183.20 | 6.76% | 104,700 |
| Feb 20, 2026 | 1,138.00 | 1,140.00 | 1,119.00 | 1,125.00 | 1,108.33 | -3.68% | 81,800 |
| Feb 19, 2026 | 1,135.00 | 1,169.00 | 1,119.00 | 1,168.00 | 1,150.69 | 3.18% | 89,700 |
| Feb 18, 2026 | 1,150.00 | 1,160.00 | 1,132.00 | 1,132.00 | 1,115.22 | -2.25% | 72,500 |
| Feb 17, 2026 | 1,181.00 | 1,190.00 | 1,158.00 | 1,158.00 | 1,140.84 | -2.93% | 90,600 |
| Feb 16, 2026 | 1,206.00 | 1,206.00 | 1,155.00 | 1,193.00 | 1,175.32 | 12.97% | 222,400 |
| Feb 13, 2026 | 1,075.00 | 1,080.00 | 1,051.00 | 1,056.00 | 1,040.35 | -1.03% | 99,700 |
| Feb 12, 2026 | 1,058.00 | 1,072.00 | 1,048.00 | 1,067.00 | 1,051.19 | 1.81% | 84,800 |
| Feb 10, 2026 | 1,025.00 | 1,048.00 | 1,025.00 | 1,048.00 | 1,032.47 | 2.44% | 46,500 |
| Feb 9, 2026 | 1,037.00 | 1,037.00 | 1,020.00 | 1,023.00 | 1,007.84 | 0.59% | 57,900 |
| Feb 6, 2026 | 1,021.00 | 1,021.00 | 1,011.00 | 1,017.00 | 1,001.93 | -1.45% | 48,500 |
| Feb 5, 2026 | 1,035.00 | 1,039.00 | 1,026.00 | 1,032.00 | 1,016.70 | 0.29% | 38,400 |
| Feb 4, 2026 | 1,015.00 | 1,033.00 | 1,014.00 | 1,029.00 | 1,013.75 | 1.18% | 42,800 |