Ledax Co.,Ltd. (TYO:7602)
Japan
· Delayed Price · Currency is JPY 197.00
-2.00 (-1.01%)
Apr 28, 2026, 3:30 PM JST
Ledax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.01% | 20,800 |
| Apr 27, 2026 | 197.00 | 201.00 | 197.00 | 199.00 | 199.00 | 1.02% | 39,700 |
| Apr 24, 2026 | 200.00 | 201.00 | 197.00 | 197.00 | 197.00 | -1.01% | 53,500 |
| Apr 23, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 70,900 |
| Apr 22, 2026 | 201.00 | 203.00 | 198.00 | 200.00 | 200.00 | -1.96% | 52,500 |
| Apr 21, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 79,800 |
| Apr 20, 2026 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -1.92% | 56,200 |
| Apr 17, 2026 | 205.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.42% | 194,200 |
| Apr 16, 2026 | 207.00 | 231.00 | 203.00 | 211.00 | 211.00 | 4.98% | 964,800 |
| Apr 15, 2026 | 203.00 | 203.00 | 197.00 | 201.00 | 201.00 | -0.99% | 51,700 |
| Apr 14, 2026 | 198.00 | 203.00 | 197.00 | 203.00 | 203.00 | 1.50% | 50,500 |
| Apr 13, 2026 | 203.00 | 203.00 | 194.00 | 200.00 | 200.00 | 1.01% | 69,900 |
| Apr 10, 2026 | 207.00 | 207.00 | 198.00 | 198.00 | 198.00 | -1.00% | 49,200 |
| Apr 9, 2026 | 201.00 | 202.00 | 198.00 | 200.00 | 200.00 | -1.48% | 29,500 |
| Apr 8, 2026 | 199.00 | 204.00 | 199.00 | 203.00 | 203.00 | 3.05% | 57,600 |
| Apr 7, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | -1.01% | 37,700 |
| Apr 6, 2026 | 198.00 | 201.00 | 198.00 | 199.00 | 199.00 | - | 26,600 |
| Apr 3, 2026 | 198.00 | 203.00 | 197.00 | 199.00 | 199.00 | 1.02% | 72,400 |
| Apr 2, 2026 | 202.00 | 209.00 | 197.00 | 197.00 | 197.00 | -6.19% | 151,200 |
| Apr 1, 2026 | 222.00 | 237.00 | 202.00 | 210.00 | 210.00 | 0.96% | 532,000 |
| Mar 31, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.42% | 32,500 |
| Mar 30, 2026 | 202.00 | 218.00 | 198.00 | 211.00 | 211.00 | -0.47% | 116,400 |
| Mar 27, 2026 | 216.00 | 220.00 | 212.00 | 212.00 | 209.00 | -2.75% | 31,500 |
| Mar 26, 2026 | 219.00 | 221.00 | 213.00 | 218.00 | 214.92 | -1.80% | 51,100 |
| Mar 25, 2026 | 213.00 | 229.00 | 211.00 | 222.00 | 218.86 | 4.23% | 151,000 |
| Mar 24, 2026 | 208.00 | 213.00 | 205.00 | 213.00 | 209.99 | 2.40% | 29,200 |
| Mar 23, 2026 | 210.00 | 212.00 | 200.00 | 208.00 | 205.06 | -3.26% | 87,300 |
| Mar 19, 2026 | 219.00 | 224.00 | 210.00 | 215.00 | 211.96 | -1.38% | 83,600 |
| Mar 18, 2026 | 213.00 | 220.00 | 212.00 | 218.00 | 214.92 | 3.81% | 48,600 |
| Mar 17, 2026 | 220.00 | 220.00 | 209.00 | 210.00 | 207.03 | -3.23% | 58,900 |
| Mar 16, 2026 | 211.00 | 217.00 | 210.00 | 217.00 | 213.93 | 2.84% | 55,900 |
| Mar 13, 2026 | 214.00 | 215.00 | 211.00 | 211.00 | 208.01 | -2.31% | 38,600 |
| Mar 12, 2026 | 218.00 | 221.00 | 213.00 | 216.00 | 212.94 | -1.37% | 59,300 |
| Mar 11, 2026 | 214.00 | 222.00 | 214.00 | 219.00 | 215.90 | 2.34% | 78,000 |
| Mar 10, 2026 | 204.00 | 216.00 | 202.00 | 214.00 | 210.97 | 7.54% | 78,900 |
| Mar 9, 2026 | 202.00 | 205.00 | 196.00 | 199.00 | 196.18 | -7.01% | 113,900 |
| Mar 6, 2026 | 206.00 | 220.00 | 206.00 | 214.00 | 210.97 | 0.94% | 60,300 |
| Mar 5, 2026 | 204.00 | 214.00 | 201.00 | 212.00 | 209.00 | 6.53% | 96,700 |
| Mar 4, 2026 | 206.00 | 208.00 | 194.00 | 199.00 | 196.18 | -6.57% | 284,300 |
| Mar 3, 2026 | 227.00 | 227.00 | 211.00 | 213.00 | 209.99 | -5.75% | 178,500 |
| Mar 2, 2026 | 232.00 | 234.00 | 224.00 | 226.00 | 222.80 | -5.44% | 108,500 |
| Feb 27, 2026 | 230.00 | 239.00 | 230.00 | 239.00 | 235.62 | 3.46% | 198,100 |
| Feb 26, 2026 | 225.00 | 233.00 | 217.00 | 231.00 | 227.73 | 6.45% | 163,500 |
| Feb 25, 2026 | 223.00 | 235.00 | 216.00 | 217.00 | 213.93 | -1.36% | 426,600 |
| Feb 24, 2026 | 213.00 | 224.00 | 210.00 | 220.00 | 216.89 | 3.29% | 130,900 |
| Feb 20, 2026 | 229.00 | 229.00 | 210.00 | 213.00 | 209.99 | -8.19% | 314,400 |
| Feb 19, 2026 | 240.00 | 240.00 | 231.00 | 232.00 | 228.72 | -4.13% | 193,500 |
| Feb 18, 2026 | 235.00 | 245.00 | 235.00 | 242.00 | 238.58 | 2.11% | 188,100 |
| Feb 17, 2026 | 240.00 | 241.00 | 233.00 | 237.00 | 233.65 | -1.66% | 211,700 |
| Feb 16, 2026 | 251.00 | 256.00 | 234.00 | 241.00 | 237.59 | -8.02% | 529,600 |
| Feb 13, 2026 | 278.00 | 294.00 | 262.00 | 262.00 | 258.29 | -2.96% | 760,400 |
| Feb 12, 2026 | 280.00 | 298.00 | 258.00 | 270.00 | 266.18 | 2.27% | 1,837,600 |
| Feb 10, 2026 | 267.00 | 274.00 | 258.00 | 264.00 | 260.26 | -0.75% | 437,200 |
| Feb 9, 2026 | 275.00 | 277.00 | 251.00 | 266.00 | 262.24 | -1.48% | 562,200 |
| Feb 6, 2026 | 266.00 | 283.00 | 262.00 | 270.00 | 266.18 | 1.50% | 510,800 |
| Feb 5, 2026 | 270.00 | 283.00 | 263.00 | 266.00 | 262.24 | -3.97% | 650,400 |
| Feb 4, 2026 | 278.00 | 300.00 | 267.00 | 277.00 | 273.08 | -0.72% | 870,300 |
| Feb 3, 2026 | 289.00 | 303.00 | 270.00 | 279.00 | 275.05 | -8.52% | 1,194,400 |
| Feb 2, 2026 | 340.00 | 375.00 | 302.00 | 305.00 | 300.68 | -9.50% | 2,115,400 |
| Jan 30, 2026 | 309.00 | 388.00 | 280.00 | 337.00 | 332.23 | 9.06% | 9,198,400 |
| Jan 29, 2026 | 315.00 | 345.00 | 302.00 | 309.00 | 304.63 | -8.85% | 2,174,400 |
| Jan 28, 2026 | 326.00 | 367.00 | 289.00 | 339.00 | 334.20 | 6.60% | 7,146,800 |
| Jan 27, 2026 | 275.00 | 342.00 | 265.00 | 318.00 | 313.50 | 16.48% | 11,059,500 |
| Jan 26, 2026 | 215.00 | 290.00 | 212.00 | 273.00 | 269.14 | 22.97% | 6,911,300 |
| Jan 23, 2026 | 206.00 | 226.00 | 193.00 | 222.00 | 218.86 | 6.73% | 2,724,600 |
| Jan 22, 2026 | 168.00 | 213.00 | 165.00 | 208.00 | 205.06 | 27.61% | 3,630,600 |
| Jan 21, 2026 | 165.00 | 170.00 | 163.00 | 163.00 | 160.69 | -4.12% | 128,500 |
| Jan 20, 2026 | 173.00 | 173.00 | 165.00 | 170.00 | 167.59 | -2.30% | 110,700 |
| Jan 19, 2026 | 168.00 | 174.00 | 167.00 | 174.00 | 171.54 | 3.57% | 66,800 |
| Jan 16, 2026 | 166.00 | 169.00 | 165.00 | 168.00 | 165.62 | 2.44% | 39,900 |
| Jan 15, 2026 | 162.00 | 169.00 | 161.00 | 164.00 | 161.68 | 1.23% | 133,900 |
| Jan 14, 2026 | 170.00 | 171.00 | 159.00 | 162.00 | 159.71 | -4.71% | 212,100 |
| Jan 13, 2026 | 173.00 | 175.00 | 167.00 | 170.00 | 167.59 | 1.19% | 156,400 |
| Jan 9, 2026 | 164.00 | 178.00 | 163.00 | 168.00 | 165.62 | 3.07% | 246,200 |
| Jan 8, 2026 | 158.00 | 166.00 | 158.00 | 163.00 | 160.69 | 3.16% | 268,300 |
| Jan 7, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 155.76 | -1.25% | 221,300 |
| Jan 6, 2026 | 164.00 | 165.00 | 159.00 | 160.00 | 157.74 | -4.19% | 188,700 |
| Jan 5, 2026 | 182.00 | 182.00 | 159.00 | 167.00 | 164.64 | -5.65% | 483,000 |
| Dec 30, 2025 | 185.00 | 186.00 | 172.00 | 177.00 | 174.50 | -5.85% | 467,300 |
| Dec 29, 2025 | 178.00 | 193.00 | 178.00 | 188.00 | 185.34 | 2.17% | 489,500 |
| Dec 26, 2025 | 192.00 | 205.00 | 182.00 | 184.00 | 181.40 | -4.17% | 1,475,300 |
| Dec 25, 2025 | 187.00 | 195.00 | 181.00 | 192.00 | 189.28 | - | 1,127,000 |
| Dec 24, 2025 | 181.00 | 207.00 | 174.00 | 192.00 | 189.28 | 3.78% | 3,277,000 |
| Dec 23, 2025 | 208.00 | 217.00 | 165.00 | 185.00 | 182.38 | 2.78% | 11,891,100 |
| Dec 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 177.45 | 38.46% | 2,053,500 |
| Dec 19, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 128.16 | - | 23,200 |
| Dec 18, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 128.16 | - | 24,700 |
| Dec 17, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 128.16 | - | 11,200 |
| Dec 16, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 128.16 | 2.36% | 12,300 |
| Dec 15, 2025 | 130.00 | 132.00 | 126.00 | 127.00 | 125.20 | -3.05% | 69,500 |
| Dec 12, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 129.15 | - | 19,700 |
| Dec 11, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 129.15 | 0.77% | 16,300 |
| Dec 10, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 128.16 | -1.52% | 84,700 |
| Dec 9, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 130.13 | - | 8,400 |
| Dec 8, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 130.13 | -0.75% | 10,500 |
| Dec 5, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 131.12 | 1.53% | 8,400 |
| Dec 4, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 129.15 | -1.50% | 13,100 |
| Dec 3, 2025 | 131.00 | 133.00 | 130.00 | 133.00 | 131.12 | 2.31% | 22,600 |
| Dec 2, 2025 | 136.00 | 136.00 | 130.00 | 130.00 | 128.16 | -2.99% | 72,600 |
| Dec 1, 2025 | 136.00 | 136.00 | 133.00 | 134.00 | 132.10 | -0.74% | 5,300 |