LEC, Inc. (TYO:7874)
Japan · Delayed Price · Currency is JPY 1,062.00
-7.00 (-0.65%)
May 11, 2026, 3:30 PM JST
LEC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,050.00 | 1,073.00 | 1,050.00 | 1,069.00 | 1,069.00 | 0.28% | 48,200 |
| May 7, 2026 | 1,050.00 | 1,066.00 | 1,041.00 | 1,066.00 | 1,066.00 | 2.21% | 63,300 |
| May 1, 2026 | 1,036.00 | 1,047.00 | 1,034.00 | 1,043.00 | 1,043.00 | 0.87% | 43,700 |
| Apr 30, 2026 | 1,025.00 | 1,034.00 | 1,022.00 | 1,034.00 | 1,034.00 | -0.86% | 78,600 |
| Apr 28, 2026 | 1,026.00 | 1,043.00 | 1,018.00 | 1,043.00 | 1,043.00 | 0.87% | 62,400 |
| Apr 27, 2026 | 1,065.00 | 1,065.00 | 1,024.00 | 1,034.00 | 1,034.00 | -3.18% | 71,700 |
| Apr 24, 2026 | 1,083.00 | 1,083.00 | 1,067.00 | 1,068.00 | 1,068.00 | -0.09% | 22,500 |
| Apr 23, 2026 | 1,092.00 | 1,092.00 | 1,064.00 | 1,069.00 | 1,069.00 | -2.64% | 42,300 |
| Apr 22, 2026 | 1,127.00 | 1,127.00 | 1,098.00 | 1,098.00 | 1,098.00 | -2.66% | 29,200 |
| Apr 21, 2026 | 1,129.00 | 1,144.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.09% | 27,600 |
| Apr 20, 2026 | 1,133.00 | 1,141.00 | 1,129.00 | 1,129.00 | 1,129.00 | -0.18% | 35,000 |
| 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 |