LEC, Inc. (7874.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,091.00 | 1,105.00 | 1,091.00 | 1,094.00 | 1,094.00 | 23,900 |
| May 01, 2024 | 1,111.00 | 1,111.00 | 1,092.00 | 1,101.00 | 1,101.00 | 24,200 |
| Apr 30, 2024 | 1,105.00 | 1,110.00 | 1,088.00 | 1,108.00 | 1,108.00 | 36,400 |
| Apr 26, 2024 | 1,089.00 | 1,104.00 | 1,081.00 | 1,101.00 | 1,101.00 | 50,900 |
| Apr 25, 2024 | 1,093.00 | 1,107.00 | 1,080.00 | 1,080.00 | 1,080.00 | 32,700 |
| Apr 24, 2024 | 1,100.00 | 1,104.00 | 1,086.00 | 1,094.00 | 1,094.00 | 54,300 |
| Apr 23, 2024 | 1,098.00 | 1,106.00 | 1,094.00 | 1,099.00 | 1,099.00 | 34,500 |
| Apr 22, 2024 | 1,095.00 | 1,114.00 | 1,093.00 | 1,098.00 | 1,098.00 | 51,700 |
| Apr 19, 2024 | 1,149.00 | 1,149.00 | 1,087.00 | 1,095.00 | 1,095.00 | 76,200 |
| Apr 18, 2024 | 1,150.00 | 1,170.00 | 1,146.00 | 1,154.00 | 1,154.00 | 45,100 |
| Apr 17, 2024 | 1,150.00 | 1,154.00 | 1,135.00 | 1,146.00 | 1,146.00 | 42,200 |
| Apr 16, 2024 | 1,142.00 | 1,156.00 | 1,139.00 | 1,150.00 | 1,150.00 | 55,200 |
| Apr 15, 2024 | 1,141.00 | 1,161.00 | 1,141.00 | 1,153.00 | 1,153.00 | 47,900 |
| Apr 12, 2024 | 1,150.00 | 1,169.00 | 1,135.00 | 1,152.00 | 1,152.00 | 84,500 |
| Apr 11, 2024 | 1,101.00 | 1,131.00 | 1,101.00 | 1,122.00 | 1,122.00 | 33,600 |
| Apr 10, 2024 | 1,115.00 | 1,124.00 | 1,111.00 | 1,114.00 | 1,114.00 | 24,100 |
| Apr 09, 2024 | 1,124.00 | 1,131.00 | 1,111.00 | 1,115.00 | 1,115.00 | 28,700 |
| Apr 08, 2024 | 1,111.00 | 1,132.00 | 1,106.00 | 1,130.00 | 1,130.00 | 51,600 |
| Apr 05, 2024 | 1,106.00 | 1,112.00 | 1,098.00 | 1,111.00 | 1,111.00 | 50,400 |
| Apr 04, 2024 | 1,127.00 | 1,127.00 | 1,106.00 | 1,118.00 | 1,118.00 | 66,100 |
| Apr 03, 2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,128.00 | 55,200 |
| Apr 02, 2024 | 1,158.00 | 1,166.00 | 1,137.00 | 1,144.00 | 1,144.00 | 103,600 |
| Apr 01, 2024 | 1,137.00 | 1,197.00 | 1,130.00 | 1,188.00 | 1,188.00 | 206,800 |
| Mar 29, 2024 | 1,140.00 | 1,145.00 | 1,097.00 | 1,113.00 | 1,113.00 | 82,900 |
| Mar 28, 2024 | 1,192.00 | 1,196.00 | 1,144.00 | 1,149.00 | 1,149.00 | 187,200 |
| Mar 28, 2024 | 10 Dividend | |||||
| Mar 27, 2024 | 1,186.00 | 1,207.00 | 1,174.00 | 1,190.00 | 1,180.00 | 298,000 |
| Mar 26, 2024 | 1,160.00 | 1,164.00 | 1,145.00 | 1,158.00 | 1,148.27 | 111,300 |
| Mar 25, 2024 | 1,170.00 | 1,170.00 | 1,151.00 | 1,157.00 | 1,147.28 | 144,400 |
| Mar 22, 2024 | 1,157.00 | 1,164.00 | 1,139.00 | 1,151.00 | 1,141.33 | 98,200 |
| Mar 21, 2024 | 1,161.00 | 1,168.00 | 1,145.00 | 1,147.00 | 1,137.36 | 131,600 |
| Mar 19, 2024 | 1,138.00 | 1,149.00 | 1,130.00 | 1,146.00 | 1,136.37 | 108,600 |
| Mar 18, 2024 | 1,150.00 | 1,151.00 | 1,120.00 | 1,120.00 | 1,110.59 | 117,600 |
| Mar 15, 2024 | 1,136.00 | 1,142.00 | 1,128.00 | 1,138.00 | 1,128.44 | 68,900 |
| Mar 14, 2024 | 1,132.00 | 1,140.00 | 1,125.00 | 1,129.00 | 1,119.51 | 74,700 |
| Mar 13, 2024 | 1,138.00 | 1,145.00 | 1,126.00 | 1,126.00 | 1,116.54 | 56,500 |
| Mar 12, 2024 | 1,119.00 | 1,132.00 | 1,113.00 | 1,130.00 | 1,120.50 | 82,300 |
| Mar 11, 2024 | 1,138.00 | 1,138.00 | 1,096.00 | 1,107.00 | 1,097.70 | 97,100 |
| Mar 08, 2024 | 1,113.00 | 1,156.00 | 1,112.00 | 1,144.00 | 1,134.39 | 206,100 |
| Mar 07, 2024 | 1,117.00 | 1,124.00 | 1,108.00 | 1,120.00 | 1,110.59 | 147,700 |
| Mar 06, 2024 | 1,110.00 | 1,120.00 | 1,105.00 | 1,109.00 | 1,099.68 | 108,100 |
| Mar 05, 2024 | 1,107.00 | 1,109.00 | 1,094.00 | 1,105.00 | 1,095.71 | 91,500 |
| Mar 04, 2024 | 1,103.00 | 1,110.00 | 1,098.00 | 1,100.00 | 1,090.76 | 90,800 |
| Mar 01, 2024 | 1,106.00 | 1,106.00 | 1,085.00 | 1,099.00 | 1,089.76 | 96,400 |
| Feb 29, 2024 | 1,100.00 | 1,108.00 | 1,091.00 | 1,101.00 | 1,091.75 | 117,900 |
| Feb 28, 2024 | 1,116.00 | 1,116.00 | 1,098.00 | 1,100.00 | 1,090.76 | 78,400 |
| Feb 27, 2024 | 1,104.00 | 1,120.00 | 1,095.00 | 1,099.00 | 1,089.76 | 140,900 |
| Feb 26, 2024 | 1,099.00 | 1,100.00 | 1,067.00 | 1,087.00 | 1,077.87 | 90,400 |
| Feb 22, 2024 | 1,088.00 | 1,097.00 | 1,080.00 | 1,094.00 | 1,084.81 | 71,900 |
| Feb 21, 2024 | 1,092.00 | 1,105.00 | 1,081.00 | 1,083.00 | 1,073.90 | 81,800 |
| Feb 20, 2024 | 1,100.00 | 1,112.00 | 1,091.00 | 1,091.00 | 1,081.83 | 70,800 |
| Feb 19, 2024 | 1,100.00 | 1,104.00 | 1,080.00 | 1,097.00 | 1,087.78 | 67,000 |
| Feb 16, 2024 | 1,084.00 | 1,105.00 | 1,067.00 | 1,100.00 | 1,090.76 | 109,000 |
| Feb 15, 2024 | 1,077.00 | 1,091.00 | 1,068.00 | 1,079.00 | 1,069.93 | 95,500 |
| Feb 14, 2024 | 1,069.00 | 1,089.00 | 1,055.00 | 1,075.00 | 1,065.97 | 114,900 |
| Feb 13, 2024 | 1,100.00 | 1,100.00 | 1,031.00 | 1,057.00 | 1,048.12 | 136,600 |
| Feb 09, 2024 | 1,045.00 | 1,056.00 | 1,041.00 | 1,049.00 | 1,040.18 | 59,200 |
| Feb 08, 2024 | 1,043.00 | 1,051.00 | 1,026.00 | 1,050.00 | 1,041.18 | 69,300 |
| Feb 07, 2024 | 1,040.00 | 1,045.00 | 1,037.00 | 1,044.00 | 1,035.23 | 27,000 |
| Feb 06, 2024 | 1,042.00 | 1,050.00 | 1,036.00 | 1,037.00 | 1,028.29 | 35,300 |
| Feb 05, 2024 | 1,056.00 | 1,057.00 | 1,040.00 | 1,040.00 | 1,031.26 | 25,300 |
| Feb 02, 2024 | 1,044.00 | 1,051.00 | 1,031.00 | 1,048.00 | 1,039.19 | 44,700 |
| Feb 01, 2024 | 1,054.00 | 1,058.00 | 1,044.00 | 1,050.00 | 1,041.18 | 41,400 |
| Jan 31, 2024 | 1,038.00 | 1,051.00 | 1,032.00 | 1,051.00 | 1,042.17 | 37,700 |
| Jan 30, 2024 | 1,040.00 | 1,046.00 | 1,035.00 | 1,038.00 | 1,029.28 | 32,000 |
| Jan 29, 2024 | 1,042.00 | 1,048.00 | 1,035.00 | 1,039.00 | 1,030.27 | 36,300 |
| Jan 26, 2024 | 1,054.00 | 1,055.00 | 1,028.00 | 1,034.00 | 1,025.31 | 60,500 |
| Jan 25, 2024 | 1,052.00 | 1,065.00 | 1,052.00 | 1,054.00 | 1,045.14 | 36,000 |
| Jan 24, 2024 | 1,050.00 | 1,058.00 | 1,041.00 | 1,052.00 | 1,043.16 | 40,000 |
| Jan 23, 2024 | 1,060.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,041.18 | 26,100 |
| Jan 22, 2024 | 1,058.00 | 1,064.00 | 1,057.00 | 1,057.00 | 1,048.12 | 19,100 |
| Jan 19, 2024 | 1,060.00 | 1,060.00 | 1,043.00 | 1,048.00 | 1,039.19 | 35,400 |
| Jan 18, 2024 | 1,042.00 | 1,069.00 | 1,042.00 | 1,057.00 | 1,048.12 | 35,400 |
| Jan 17, 2024 | 1,060.00 | 1,064.00 | 1,046.00 | 1,046.00 | 1,037.21 | 26,700 |
| Jan 16, 2024 | 1,055.00 | 1,066.00 | 1,049.00 | 1,057.00 | 1,048.12 | 32,600 |
| Jan 15, 2024 | 1,055.00 | 1,062.00 | 1,051.00 | 1,051.00 | 1,042.17 | 7,700 |
| Jan 12, 2024 | 1,050.00 | 1,060.00 | 1,044.00 | 1,055.00 | 1,046.13 | 51,700 |
| Jan 11, 2024 | 1,062.00 | 1,062.00 | 1,042.00 | 1,046.00 | 1,037.21 | 56,300 |
| Jan 10, 2024 | 1,080.00 | 1,086.00 | 1,047.00 | 1,053.00 | 1,044.15 | 124,200 |
| Jan 09, 2024 | 1,048.00 | 1,105.00 | 1,045.00 | 1,101.00 | 1,091.75 | 205,500 |
| Jan 05, 2024 | 1,035.00 | 1,041.00 | 1,033.00 | 1,034.00 | 1,025.31 | 24,200 |
| Jan 04, 2024 | 1,040.00 | 1,040.00 | 1,022.00 | 1,034.00 | 1,025.31 | 40,200 |
| Dec 29, 2023 | 1,035.00 | 1,038.00 | 1,024.00 | 1,035.00 | 1,026.30 | 33,500 |
| Dec 28, 2023 | 1,027.00 | 1,036.00 | 1,026.00 | 1,033.00 | 1,024.32 | 34,900 |
| Dec 27, 2023 | 1,037.00 | 1,041.00 | 1,014.00 | 1,027.00 | 1,018.37 | 51,400 |
| Dec 26, 2023 | 1,021.00 | 1,035.00 | 1,021.00 | 1,034.00 | 1,025.31 | 37,300 |
| Dec 25, 2023 | 1,038.00 | 1,046.00 | 1,022.00 | 1,025.00 | 1,016.39 | 23,500 |
| Dec 22, 2023 | 1,029.00 | 1,037.00 | 1,026.00 | 1,037.00 | 1,028.29 | 32,800 |
| Dec 21, 2023 | 1,019.00 | 1,041.00 | 1,012.00 | 1,029.00 | 1,020.35 | 46,300 |
| Dec 20, 2023 | 1,028.00 | 1,051.00 | 1,025.00 | 1,025.00 | 1,016.39 | 65,700 |
| Dec 19, 2023 | 1,030.00 | 1,041.00 | 1,016.00 | 1,025.00 | 1,016.39 | 51,400 |
| Dec 18, 2023 | 1,023.00 | 1,027.00 | 1,001.00 | 1,026.00 | 1,017.38 | 59,700 |
| Dec 15, 2023 | 1,027.00 | 1,063.00 | 1,026.00 | 1,050.00 | 1,041.18 | 189,700 |
| Dec 14, 2023 | 1,008.00 | 1,019.00 | 1,002.00 | 1,019.00 | 1,010.44 | 57,700 |
| Dec 13, 2023 | 992.00 | 1,011.00 | 992.00 | 1,001.00 | 992.59 | 43,800 |
| Dec 12, 2023 | 997.00 | 1,001.00 | 989.00 | 992.00 | 983.66 | 34,800 |
| Dec 11, 2023 | 1,004.00 | 1,004.00 | 989.00 | 999.00 | 990.61 | 59,700 |
| Dec 08, 2023 | 985.00 | 991.00 | 974.00 | 978.00 | 969.78 | 77,600 |
| Dec 07, 2023 | 997.00 | 1,002.00 | 989.00 | 993.00 | 984.66 | 50,600 |
| Dec 06, 2023 | 992.00 | 1,014.00 | 987.00 | 1,007.00 | 998.54 | 79,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.