LEC, Inc. (TYO:7874)
Japan · Delayed Price · Currency is JPY 878.00
-2.00 (-0.23%)
Jun 3, 2026, 10:54 AM JST
LEC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 877.00 | 890.00 | 866.00 | 880.00 | 880.00 | -0.45% | 108,100 |
| Jun 1, 2026 | 906.00 | 906.00 | 876.00 | 884.00 | 884.00 | -2.43% | 108,300 |
| May 29, 2026 | 907.00 | 914.00 | 904.00 | 906.00 | 906.00 | - | 52,000 |
| May 28, 2026 | 898.00 | 906.00 | 896.00 | 906.00 | 906.00 | 0.78% | 71,400 |
| May 27, 2026 | 891.00 | 903.00 | 887.00 | 899.00 | 899.00 | 0.45% | 117,000 |
| May 26, 2026 | 911.00 | 911.00 | 895.00 | 895.00 | 895.00 | -1.54% | 107,400 |
| May 25, 2026 | 921.00 | 921.00 | 909.00 | 909.00 | 909.00 | -0.98% | 93,300 |
| May 22, 2026 | 919.00 | 923.00 | 910.00 | 918.00 | 918.00 | - | 66,000 |
| May 21, 2026 | 929.00 | 932.00 | 917.00 | 918.00 | 918.00 | -0.76% | 78,200 |
| May 20, 2026 | 955.00 | 958.00 | 921.00 | 925.00 | 925.00 | -3.95% | 91,000 |
| May 19, 2026 | 950.00 | 970.00 | 950.00 | 963.00 | 963.00 | 1.80% | 70,000 |
| May 18, 2026 | 998.00 | 998.00 | 931.00 | 946.00 | 946.00 | -8.60% | 199,600 |
| May 15, 2026 | 1,022.00 | 1,045.00 | 1,022.00 | 1,035.00 | 1,035.00 | 0.78% | 58,700 |
| May 14, 2026 | 1,072.00 | 1,072.00 | 1,024.00 | 1,027.00 | 1,027.00 | -3.84% | 43,000 |
| May 13, 2026 | 1,083.00 | 1,083.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | 41,600 |
| May 12, 2026 | 1,076.00 | 1,078.00 | 1,065.00 | 1,068.00 | 1,068.00 | 0.56% | 40,800 |
| May 11, 2026 | 1,086.00 | 1,086.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.65% | 43,300 |
| 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 | -0.97% | 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 |