LEC, Inc. (TYO:7874)
Japan
· Delayed Price · Currency is JPY 1,161.00
-3.00 (-0.26%)
Mar 10, 2026, 3:24 PM JST
LEC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,142.00 | 1,165.00 | 1,125.00 | 1,164.00 | 1,164.00 | -2.27% | 94,500 |
| Mar 6, 2026 | 1,178.00 | 1,195.00 | 1,174.00 | 1,191.00 | 1,191.00 | 0.51% | 62,800 |
| Mar 5, 2026 | 1,186.00 | 1,198.00 | 1,179.00 | 1,185.00 | 1,185.00 | 3.58% | 72,600 |
| Mar 4, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,144.00 | 1,144.00 | -7.44% | 117,000 |
| Mar 3, 2026 | 1,222.00 | 1,248.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.73% | 151,100 |
| Mar 2, 2026 | 1,200.00 | 1,226.00 | 1,199.00 | 1,215.00 | 1,215.00 | 0.25% | 77,400 |
| Feb 27, 2026 | 1,210.00 | 1,214.00 | 1,200.00 | 1,212.00 | 1,212.00 | 0.08% | 68,200 |
| Feb 26, 2026 | 1,208.00 | 1,243.00 | 1,208.00 | 1,211.00 | 1,211.00 | 1.68% | 175,100 |
| Feb 25, 2026 | 1,191.00 | 1,199.00 | 1,169.00 | 1,191.00 | 1,191.00 | -0.83% | 72,200 |
| Feb 24, 2026 | 1,137.00 | 1,210.00 | 1,134.00 | 1,201.00 | 1,201.00 | 6.76% | 104,700 |
| Feb 20, 2026 | 1,138.00 | 1,140.00 | 1,119.00 | 1,125.00 | 1,125.00 | -3.68% | 81,800 |
| Feb 19, 2026 | 1,135.00 | 1,169.00 | 1,119.00 | 1,168.00 | 1,168.00 | 3.18% | 89,700 |
| Feb 18, 2026 | 1,150.00 | 1,160.00 | 1,132.00 | 1,132.00 | 1,132.00 | -2.25% | 72,500 |
| Feb 17, 2026 | 1,181.00 | 1,190.00 | 1,158.00 | 1,158.00 | 1,158.00 | -2.93% | 90,600 |
| Feb 16, 2026 | 1,206.00 | 1,206.00 | 1,155.00 | 1,193.00 | 1,193.00 | 12.97% | 222,400 |
| Feb 13, 2026 | 1,075.00 | 1,080.00 | 1,051.00 | 1,056.00 | 1,056.00 | -1.03% | 99,700 |
| Feb 12, 2026 | 1,058.00 | 1,072.00 | 1,048.00 | 1,067.00 | 1,067.00 | 1.81% | 84,800 |
| Feb 10, 2026 | 1,025.00 | 1,048.00 | 1,025.00 | 1,048.00 | 1,048.00 | 2.44% | 46,500 |
| Feb 9, 2026 | 1,037.00 | 1,037.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.59% | 57,900 |
| Feb 6, 2026 | 1,021.00 | 1,021.00 | 1,011.00 | 1,017.00 | 1,017.00 | -1.45% | 48,500 |
| Feb 5, 2026 | 1,035.00 | 1,039.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.29% | 38,400 |
| Feb 4, 2026 | 1,015.00 | 1,033.00 | 1,014.00 | 1,029.00 | 1,029.00 | 1.18% | 42,800 |
| Feb 3, 2026 | 1,012.00 | 1,024.00 | 1,007.00 | 1,017.00 | 1,017.00 | 0.59% | 56,900 |
| Feb 2, 2026 | 1,035.00 | 1,035.00 | 1,010.00 | 1,011.00 | 1,011.00 | -1.65% | 55,100 |
| Jan 30, 2026 | 1,012.00 | 1,028.00 | 1,011.00 | 1,028.00 | 1,028.00 | 1.38% | 54,000 |
| Jan 29, 2026 | 1,005.00 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | 0.50% | 52,600 |
| Jan 28, 2026 | 1,009.00 | 1,013.00 | 1,004.00 | 1,009.00 | 1,009.00 | -0.10% | 45,300 |
| Jan 27, 2026 | 1,031.00 | 1,031.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.32% | 68,700 |
| Jan 26, 2026 | 1,028.00 | 1,036.00 | 1,023.00 | 1,034.00 | 1,034.00 | 0.58% | 83,900 |
| Jan 23, 2026 | 1,036.00 | 1,036.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.77% | 26,200 |
| Jan 22, 2026 | 1,015.00 | 1,043.00 | 1,013.00 | 1,036.00 | 1,036.00 | 2.37% | 58,200 |
| Jan 21, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,012.00 | 1,012.00 | -1.46% | 44,200 |
| Jan 20, 2026 | 1,026.00 | 1,031.00 | 1,016.00 | 1,027.00 | 1,027.00 | -0.10% | 71,600 |
| Jan 19, 2026 | 1,036.00 | 1,037.00 | 1,027.00 | 1,028.00 | 1,028.00 | -0.77% | 33,200 |
| Jan 16, 2026 | 1,035.00 | 1,036.00 | 1,028.00 | 1,036.00 | 1,036.00 | -0.29% | 48,200 |
| Jan 15, 2026 | 1,037.00 | 1,044.00 | 1,034.00 | 1,039.00 | 1,039.00 | 0.19% | 30,700 |
| Jan 14, 2026 | 1,037.00 | 1,042.00 | 1,030.00 | 1,037.00 | 1,037.00 | - | 48,200 |
| Jan 13, 2026 | 1,054.00 | 1,055.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.67% | 83,300 |
| Jan 9, 2026 | 1,050.00 | 1,053.00 | 1,042.00 | 1,044.00 | 1,044.00 | 0.29% | 33,800 |
| Jan 8, 2026 | 1,048.00 | 1,052.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.67% | 36,400 |
| Jan 7, 2026 | 1,046.00 | 1,059.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.38% | 48,400 |
| Jan 6, 2026 | 1,043.00 | 1,058.00 | 1,043.00 | 1,052.00 | 1,052.00 | 0.86% | 28,300 |
| Jan 5, 2026 | 1,059.00 | 1,060.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.57% | 26,400 |
| Dec 30, 2025 | 1,050.00 | 1,059.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.10% | 37,200 |
| Dec 29, 2025 | 1,055.00 | 1,063.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.57% | 65,100 |
| Dec 26, 2025 | 1,055.00 | 1,061.00 | 1,010.00 | 1,054.00 | 1,054.00 | -0.75% | 67,600 |
| Dec 25, 2025 | 1,053.00 | 1,063.00 | 1,053.00 | 1,062.00 | 1,062.00 | 0.57% | 29,000 |
| Dec 24, 2025 | 1,060.00 | 1,064.00 | 1,055.00 | 1,056.00 | 1,056.00 | 0.09% | 30,300 |
| Dec 23, 2025 | 1,050.00 | 1,062.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.29% | 27,600 |
| Dec 22, 2025 | 1,060.00 | 1,061.00 | 1,046.00 | 1,052.00 | 1,052.00 | -0.09% | 43,900 |
| Dec 19, 2025 | 1,059.00 | 1,062.00 | 1,052.00 | 1,053.00 | 1,053.00 | -0.66% | 24,400 |
| Dec 18, 2025 | 1,044.00 | 1,064.00 | 1,043.00 | 1,060.00 | 1,060.00 | 1.34% | 34,800 |
| Dec 17, 2025 | 1,060.00 | 1,061.00 | 1,044.00 | 1,046.00 | 1,046.00 | -1.78% | 25,800 |
| Dec 16, 2025 | 1,068.00 | 1,069.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.75% | 35,200 |
| Dec 15, 2025 | 1,072.00 | 1,073.00 | 1,057.00 | 1,073.00 | 1,073.00 | 1.32% | 30,500 |
| Dec 12, 2025 | 1,062.00 | 1,066.00 | 1,055.00 | 1,059.00 | 1,059.00 | 0.67% | 35,000 |
| Dec 11, 2025 | 1,087.00 | 1,087.00 | 1,051.00 | 1,052.00 | 1,052.00 | -3.31% | 76,700 |
| Dec 10, 2025 | 1,041.00 | 1,088.00 | 1,038.00 | 1,088.00 | 1,088.00 | 4.82% | 79,900 |
| Dec 9, 2025 | 1,081.00 | 1,082.00 | 1,032.00 | 1,038.00 | 1,038.00 | -3.98% | 78,100 |
| Dec 8, 2025 | 1,081.00 | 1,095.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.56% | 53,400 |
| Dec 5, 2025 | 1,055.00 | 1,086.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1.42% | 58,200 |
| Dec 4, 2025 | 1,058.00 | 1,067.00 | 1,058.00 | 1,060.00 | 1,060.00 | 0.19% | 23,300 |
| Dec 3, 2025 | 1,084.00 | 1,084.00 | 1,058.00 | 1,058.00 | 1,058.00 | -2.40% | 35,500 |
| Dec 2, 2025 | 1,080.00 | 1,090.00 | 1,073.00 | 1,084.00 | 1,084.00 | -0.28% | 30,000 |
| Dec 1, 2025 | 1,110.00 | 1,110.00 | 1,086.00 | 1,087.00 | 1,087.00 | -1.63% | 29,400 |
| Nov 28, 2025 | 1,102.00 | 1,113.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.27% | 22,800 |
| Nov 27, 2025 | 1,130.00 | 1,130.00 | 1,108.00 | 1,108.00 | 1,108.00 | -1.34% | 33,400 |
| Nov 26, 2025 | 1,115.00 | 1,130.00 | 1,106.00 | 1,123.00 | 1,123.00 | 0.72% | 43,600 |
| Nov 25, 2025 | 1,139.00 | 1,140.00 | 1,108.00 | 1,115.00 | 1,115.00 | -3.13% | 59,300 |
| Nov 21, 2025 | 1,084.00 | 1,154.00 | 1,084.00 | 1,151.00 | 1,151.00 | 6.28% | 169,900 |
| Nov 20, 2025 | 1,069.00 | 1,084.00 | 1,060.00 | 1,083.00 | 1,083.00 | 1.59% | 29,700 |
| Nov 19, 2025 | 1,056.00 | 1,073.00 | 1,054.00 | 1,066.00 | 1,066.00 | 0.76% | 27,300 |
| Nov 18, 2025 | 1,052.00 | 1,064.00 | 1,047.00 | 1,058.00 | 1,058.00 | 0.38% | 37,900 |
| Nov 17, 2025 | 1,083.00 | 1,085.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.57% | 60,800 |
| Nov 14, 2025 | 1,055.00 | 1,069.00 | 1,047.00 | 1,060.00 | 1,060.00 | 0.66% | 67,400 |
| Nov 13, 2025 | 1,042.00 | 1,057.00 | 1,042.00 | 1,053.00 | 1,053.00 | 1.06% | 23,200 |
| Nov 12, 2025 | 1,032.00 | 1,052.00 | 1,031.00 | 1,042.00 | 1,042.00 | 0.97% | 31,900 |
| Nov 11, 2025 | 1,034.00 | 1,040.00 | 1,025.00 | 1,032.00 | 1,032.00 | 0.39% | 46,100 |
| Nov 10, 2025 | 1,023.00 | 1,033.00 | 1,020.00 | 1,028.00 | 1,028.00 | 1.48% | 29,400 |
| Nov 7, 2025 | 1,007.00 | 1,014.00 | 1,004.00 | 1,013.00 | 1,013.00 | 0.60% | 35,000 |
| Nov 6, 2025 | 1,013.00 | 1,013.00 | 1,002.00 | 1,007.00 | 1,007.00 | -0.30% | 43,500 |
| Nov 5, 2025 | 1,018.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.69% | 46,800 |
| Nov 4, 2025 | 1,018.00 | 1,022.00 | 1,003.00 | 1,017.00 | 1,017.00 | -0.39% | 39,400 |
| Oct 31, 2025 | 1,013.00 | 1,023.00 | 1,008.00 | 1,021.00 | 1,021.00 | 0.20% | 47,900 |
| Oct 30, 2025 | 1,010.00 | 1,029.00 | 1,006.00 | 1,019.00 | 1,019.00 | 0.39% | 310,800 |
| Oct 29, 2025 | 1,055.00 | 1,057.00 | 1,015.00 | 1,015.00 | 1,015.00 | -4.61% | 89,700 |
| Oct 28, 2025 | 1,096.00 | 1,097.00 | 1,060.00 | 1,064.00 | 1,064.00 | -3.71% | 63,800 |
| Oct 27, 2025 | 1,102.00 | 1,114.00 | 1,097.00 | 1,105.00 | 1,105.00 | 0.27% | 28,500 |
| Oct 24, 2025 | 1,110.00 | 1,110.00 | 1,097.00 | 1,102.00 | 1,102.00 | -0.72% | 28,900 |
| Oct 23, 2025 | 1,110.00 | 1,119.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.36% | 35,000 |
| Oct 22, 2025 | 1,097.00 | 1,114.00 | 1,093.00 | 1,114.00 | 1,114.00 | 1.55% | 35,100 |
| Oct 21, 2025 | 1,100.00 | 1,103.00 | 1,087.00 | 1,097.00 | 1,097.00 | - | 33,100 |
| Oct 20, 2025 | 1,095.00 | 1,100.00 | 1,089.00 | 1,097.00 | 1,097.00 | 1.11% | 32,000 |
| Oct 17, 2025 | 1,077.00 | 1,097.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.64% | 42,400 |
| Oct 16, 2025 | 1,082.00 | 1,104.00 | 1,082.00 | 1,092.00 | 1,092.00 | 0.37% | 53,300 |
| Oct 15, 2025 | 1,064.00 | 1,095.00 | 1,062.00 | 1,088.00 | 1,088.00 | 2.26% | 53,900 |
| Oct 14, 2025 | 1,070.00 | 1,072.00 | 1,053.00 | 1,064.00 | 1,064.00 | -1.30% | 55,500 |
| Oct 10, 2025 | 1,080.00 | 1,089.00 | 1,072.00 | 1,078.00 | 1,078.00 | -2.09% | 55,000 |
| Oct 9, 2025 | 1,112.00 | 1,120.00 | 1,097.00 | 1,101.00 | 1,101.00 | -1.52% | 60,800 |
| Oct 8, 2025 | 1,106.00 | 1,126.00 | 1,106.00 | 1,118.00 | 1,118.00 | 1.08% | 48,200 |