LEC, Inc. (TYO:7874)
Japan · Delayed Price · Currency is JPY 949.00
-7.00 (-0.73%)
Oct 21, 2026, 3:30 PM JST
LEC, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 956.00 | 956.00 | 948.00 | 949.00 | 949.00 | -0.73% | 78,300 |
| Oct 20, 2026 | 962.00 | 968.00 | 952.00 | 956.00 | 956.00 | -1.04% | 51,500 |
| Oct 19, 2026 | 963.00 | 971.00 | 963.00 | 966.00 | 966.00 | 0.10% | 37,800 |
| Oct 16, 2026 | 955.00 | 969.00 | 955.00 | 965.00 | 965.00 | 1.15% | 41,000 |
| Oct 15, 2026 | 952.00 | 960.00 | 951.00 | 954.00 | 954.00 | 0.10% | 94,500 |
| Oct 14, 2026 | 951.00 | 961.00 | 951.00 | 953.00 | 953.00 | -0.31% | 78,300 |
| Oct 13, 2026 | 949.00 | 956.00 | 943.00 | 956.00 | 956.00 | 0.84% | 46,000 |
| Oct 9, 2026 | 947.00 | 956.00 | 947.00 | 948.00 | 948.00 | 0.11% | 47,400 |
| Oct 8, 2026 | 951.00 | 955.00 | 943.00 | 947.00 | 947.00 | -1.25% | 64,800 |
| Oct 7, 2026 | 953.00 | 959.00 | 951.00 | 959.00 | 959.00 | 0.42% | 55,000 |
| Oct 6, 2026 | 955.00 | 963.00 | 955.00 | 955.00 | 955.00 | - | 52,000 |
| Oct 5, 2026 | 967.00 | 968.00 | 953.00 | 955.00 | 955.00 | -0.83% | 61,800 |
| Oct 2, 2026 | 971.00 | 971.00 | 958.00 | 963.00 | 963.00 | -0.82% | 58,400 |
| Oct 1, 2026 | 953.00 | 974.00 | 953.00 | 971.00 | 971.00 | 1.78% | 65,300 |
| Sep 30, 2026 | 947.00 | 956.00 | 945.00 | 954.00 | 954.00 | 0.63% | 55,300 |
| Sep 29, 2026 | 956.00 | 956.00 | 945.00 | 948.00 | 948.00 | -1.15% | 60,600 |
| Sep 28, 2026 | 979.00 | 982.00 | 967.00 | 973.00 | 959.00 | -0.41% | 50,600 |
| Sep 25, 2026 | 971.00 | 978.00 | 967.00 | 977.00 | 962.94 | 0.72% | 54,100 |
| Sep 24, 2026 | 980.00 | 982.00 | 970.00 | 970.00 | 956.04 | -1.02% | 68,100 |
| Sep 18, 2026 | 971.00 | 983.00 | 969.00 | 980.00 | 965.90 | 0.51% | 67,600 |
| Sep 17, 2026 | 962.00 | 975.00 | 962.00 | 975.00 | 960.97 | 1.35% | 66,800 |
| Sep 16, 2026 | 963.00 | 969.00 | 962.00 | 962.00 | 948.16 | -0.10% | 38,100 |
| Sep 15, 2026 | 961.00 | 970.00 | 961.00 | 963.00 | 949.14 | 0.10% | 61,000 |
| Sep 14, 2026 | 951.00 | 968.00 | 951.00 | 962.00 | 948.16 | 1.16% | 69,500 |
| Sep 11, 2026 | 946.00 | 958.00 | 925.00 | 951.00 | 937.32 | -0.31% | 218,000 |
| Sep 10, 2026 | 940.00 | 957.00 | 940.00 | 954.00 | 940.27 | 1.17% | 59,900 |
| Sep 9, 2026 | 953.00 | 954.00 | 943.00 | 943.00 | 929.43 | -1.36% | 73,600 |
| Sep 8, 2026 | 949.00 | 974.00 | 941.00 | 956.00 | 942.24 | 0.31% | 130,800 |
| Sep 7, 2026 | 959.00 | 959.00 | 947.00 | 953.00 | 939.29 | -0.52% | 68,800 |
| Sep 4, 2026 | 953.00 | 960.00 | 950.00 | 958.00 | 944.22 | 0.21% | 66,900 |
| Sep 3, 2026 | 960.00 | 966.00 | 953.00 | 956.00 | 942.24 | -0.31% | 44,300 |
| Sep 2, 2026 | 956.00 | 964.00 | 951.00 | 959.00 | 945.20 | -0.62% | 55,800 |
| Sep 1, 2026 | 965.00 | 967.00 | 954.00 | 965.00 | 951.12 | -0.21% | 61,500 |
| Aug 31, 2026 | 959.00 | 971.00 | 957.00 | 967.00 | 953.09 | 0.83% | 71,200 |
| Aug 28, 2026 | 955.00 | 965.00 | 955.00 | 959.00 | 945.20 | 0.31% | 61,600 |
| Aug 27, 2026 | 977.00 | 977.00 | 951.00 | 956.00 | 942.24 | -2.35% | 109,800 |
| Aug 26, 2026 | 975.00 | 988.00 | 974.00 | 979.00 | 964.91 | 0.41% | 55,800 |
| Aug 25, 2026 | 961.00 | 981.00 | 961.00 | 975.00 | 960.97 | 1.46% | 73,700 |
| Aug 24, 2026 | 966.00 | 973.00 | 961.00 | 961.00 | 947.17 | -0.52% | 38,200 |
| Aug 21, 2026 | 965.00 | 968.00 | 959.00 | 966.00 | 952.10 | 0.31% | 41,300 |
| Aug 20, 2026 | 964.00 | 969.00 | 951.00 | 963.00 | 949.14 | -0.72% | 61,800 |
| Aug 19, 2026 | 965.00 | 971.00 | 959.00 | 970.00 | 956.04 | 0.52% | 44,900 |
| Aug 18, 2026 | 957.00 | 972.00 | 956.00 | 965.00 | 951.12 | 0.84% | 87,400 |
| Aug 17, 2026 | 960.00 | 964.00 | 953.00 | 957.00 | 943.23 | -0.21% | 57,100 |
| Aug 14, 2026 | 955.00 | 960.00 | 949.00 | 959.00 | 945.20 | 0.31% | 53,800 |
| Aug 13, 2026 | 949.00 | 958.00 | 942.00 | 956.00 | 942.24 | 0.74% | 83,100 |
| Aug 12, 2026 | 954.00 | 954.00 | 931.00 | 949.00 | 935.35 | - | 101,600 |
| Aug 10, 2026 | 956.00 | 956.00 | 942.00 | 949.00 | 935.35 | -2.27% | 117,200 |
| Aug 7, 2026 | 956.00 | 974.00 | 956.00 | 971.00 | 957.03 | 1.78% | 47,300 |
| Aug 6, 2026 | 950.00 | 956.00 | 947.00 | 954.00 | 940.27 | 0.42% | 60,400 |