LEC, Inc. (TYO:7874)
Japan
· Delayed Price · Currency is JPY 1,043.00
+9.00 (0.87%)
Apr 28, 2026, 3:30 PM JST
LEC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.44% | 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 |
| Mar 17, 2026 | 1,151.00 | 1,160.00 | 1,136.00 | 1,136.00 | 1,119.16 | -1.13% | 65,400 |
| Mar 16, 2026 | 1,154.00 | 1,160.00 | 1,145.00 | 1,149.00 | 1,131.97 | -0.09% | 83,000 |
| Mar 13, 2026 | 1,140.00 | 1,160.00 | 1,136.00 | 1,150.00 | 1,132.96 | 0.52% | 68,000 |
| Mar 12, 2026 | 1,173.00 | 1,173.00 | 1,138.00 | 1,144.00 | 1,127.04 | -2.14% | 70,800 |
| Mar 11, 2026 | 1,166.00 | 1,182.00 | 1,156.00 | 1,169.00 | 1,151.67 | 0.69% | 77,300 |
| Mar 10, 2026 | 1,171.00 | 1,173.00 | 1,154.00 | 1,161.00 | 1,143.79 | -0.26% | 76,900 |
| Mar 9, 2026 | 1,142.00 | 1,165.00 | 1,125.00 | 1,164.00 | 1,146.75 | -2.27% | 94,500 |
| Mar 6, 2026 | 1,178.00 | 1,195.00 | 1,174.00 | 1,191.00 | 1,173.35 | 0.51% | 62,800 |
| Mar 5, 2026 | 1,186.00 | 1,198.00 | 1,179.00 | 1,185.00 | 1,167.44 | 3.58% | 72,600 |
| Mar 4, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,144.00 | 1,127.04 | -7.44% | 117,000 |
| Mar 3, 2026 | 1,222.00 | 1,248.00 | 1,212.00 | 1,236.00 | 1,217.68 | 1.73% | 151,100 |
| Mar 2, 2026 | 1,200.00 | 1,226.00 | 1,199.00 | 1,215.00 | 1,196.99 | 0.25% | 77,400 |
| Feb 27, 2026 | 1,210.00 | 1,214.00 | 1,200.00 | 1,212.00 | 1,194.04 | 0.08% | 68,200 |
| Feb 26, 2026 | 1,208.00 | 1,243.00 | 1,208.00 | 1,211.00 | 1,193.05 | 1.68% | 175,100 |
| Feb 25, 2026 | 1,191.00 | 1,199.00 | 1,169.00 | 1,191.00 | 1,173.35 | -0.83% | 72,200 |
| Feb 24, 2026 | 1,137.00 | 1,210.00 | 1,134.00 | 1,201.00 | 1,183.20 | 6.76% | 104,700 |
| Feb 20, 2026 | 1,138.00 | 1,140.00 | 1,119.00 | 1,125.00 | 1,108.33 | -3.68% | 81,800 |
| Feb 19, 2026 | 1,135.00 | 1,169.00 | 1,119.00 | 1,168.00 | 1,150.69 | 3.18% | 89,700 |
| Feb 18, 2026 | 1,150.00 | 1,160.00 | 1,132.00 | 1,132.00 | 1,115.22 | -2.25% | 72,500 |
| Feb 17, 2026 | 1,181.00 | 1,190.00 | 1,158.00 | 1,158.00 | 1,140.84 | -2.93% | 90,600 |
| Feb 16, 2026 | 1,206.00 | 1,206.00 | 1,155.00 | 1,193.00 | 1,175.32 | 12.97% | 222,400 |
| Feb 13, 2026 | 1,075.00 | 1,080.00 | 1,051.00 | 1,056.00 | 1,040.35 | -1.03% | 99,700 |
| Feb 12, 2026 | 1,058.00 | 1,072.00 | 1,048.00 | 1,067.00 | 1,051.19 | 1.81% | 84,800 |
| Feb 10, 2026 | 1,025.00 | 1,048.00 | 1,025.00 | 1,048.00 | 1,032.47 | 2.44% | 46,500 |
| Feb 9, 2026 | 1,037.00 | 1,037.00 | 1,020.00 | 1,023.00 | 1,007.84 | 0.59% | 57,900 |
| Feb 6, 2026 | 1,021.00 | 1,021.00 | 1,011.00 | 1,017.00 | 1,001.93 | -1.45% | 48,500 |
| Feb 5, 2026 | 1,035.00 | 1,039.00 | 1,026.00 | 1,032.00 | 1,016.70 | 0.29% | 38,400 |
| Feb 4, 2026 | 1,015.00 | 1,033.00 | 1,014.00 | 1,029.00 | 1,013.75 | 1.18% | 42,800 |
| Feb 3, 2026 | 1,012.00 | 1,024.00 | 1,007.00 | 1,017.00 | 1,001.93 | 0.59% | 56,900 |
| Feb 2, 2026 | 1,035.00 | 1,035.00 | 1,010.00 | 1,011.00 | 996.02 | -1.65% | 55,100 |
| Jan 30, 2026 | 1,012.00 | 1,028.00 | 1,011.00 | 1,028.00 | 1,012.76 | 1.38% | 54,000 |
| Jan 29, 2026 | 1,005.00 | 1,014.00 | 1,000.00 | 1,014.00 | 998.97 | 0.50% | 52,600 |
| Jan 28, 2026 | 1,009.00 | 1,013.00 | 1,004.00 | 1,009.00 | 994.05 | -0.10% | 45,300 |
| Jan 27, 2026 | 1,031.00 | 1,031.00 | 1,010.00 | 1,010.00 | 995.03 | -2.32% | 68,700 |
| Jan 26, 2026 | 1,028.00 | 1,036.00 | 1,023.00 | 1,034.00 | 1,018.67 | 0.58% | 83,900 |
| Jan 23, 2026 | 1,036.00 | 1,036.00 | 1,026.00 | 1,028.00 | 1,012.76 | -0.77% | 26,200 |
| Jan 22, 2026 | 1,015.00 | 1,043.00 | 1,013.00 | 1,036.00 | 1,020.65 | 2.37% | 58,200 |
| Jan 21, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,012.00 | 997.00 | -1.46% | 44,200 |
| Jan 20, 2026 | 1,026.00 | 1,031.00 | 1,016.00 | 1,027.00 | 1,011.78 | -0.10% | 71,600 |
| Jan 19, 2026 | 1,036.00 | 1,037.00 | 1,027.00 | 1,028.00 | 1,012.76 | -0.77% | 33,200 |
| Jan 16, 2026 | 1,035.00 | 1,036.00 | 1,028.00 | 1,036.00 | 1,020.65 | -0.29% | 48,200 |
| Jan 15, 2026 | 1,037.00 | 1,044.00 | 1,034.00 | 1,039.00 | 1,023.60 | 0.19% | 30,700 |
| Jan 14, 2026 | 1,037.00 | 1,042.00 | 1,030.00 | 1,037.00 | 1,021.63 | - | 48,200 |
| Jan 13, 2026 | 1,054.00 | 1,055.00 | 1,037.00 | 1,037.00 | 1,021.63 | -0.67% | 83,300 |
| Jan 9, 2026 | 1,050.00 | 1,053.00 | 1,042.00 | 1,044.00 | 1,028.53 | 0.29% | 33,800 |
| Jan 8, 2026 | 1,048.00 | 1,052.00 | 1,040.00 | 1,041.00 | 1,025.57 | -0.67% | 36,400 |
| Jan 7, 2026 | 1,046.00 | 1,059.00 | 1,045.00 | 1,048.00 | 1,032.47 | -0.38% | 48,400 |
| Jan 6, 2026 | 1,043.00 | 1,058.00 | 1,043.00 | 1,052.00 | 1,036.41 | 0.86% | 28,300 |
| Jan 5, 2026 | 1,059.00 | 1,060.00 | 1,043.00 | 1,043.00 | 1,027.54 | -0.57% | 26,400 |
| Dec 30, 2025 | 1,050.00 | 1,059.00 | 1,049.00 | 1,049.00 | 1,033.45 | 0.10% | 37,200 |
| Dec 29, 2025 | 1,055.00 | 1,063.00 | 1,048.00 | 1,048.00 | 1,032.47 | -0.57% | 65,100 |
| Dec 26, 2025 | 1,055.00 | 1,061.00 | 1,010.00 | 1,054.00 | 1,038.38 | -0.75% | 67,600 |
| Dec 25, 2025 | 1,053.00 | 1,063.00 | 1,053.00 | 1,062.00 | 1,046.26 | 0.57% | 29,000 |
| Dec 24, 2025 | 1,060.00 | 1,064.00 | 1,055.00 | 1,056.00 | 1,040.35 | 0.09% | 30,300 |
| Dec 23, 2025 | 1,050.00 | 1,062.00 | 1,050.00 | 1,055.00 | 1,039.36 | 0.29% | 27,600 |
| Dec 22, 2025 | 1,060.00 | 1,061.00 | 1,046.00 | 1,052.00 | 1,036.41 | -0.09% | 43,900 |
| Dec 19, 2025 | 1,059.00 | 1,062.00 | 1,052.00 | 1,053.00 | 1,037.39 | -0.66% | 24,400 |
| Dec 18, 2025 | 1,044.00 | 1,064.00 | 1,043.00 | 1,060.00 | 1,044.29 | 1.34% | 34,800 |
| Dec 17, 2025 | 1,060.00 | 1,061.00 | 1,044.00 | 1,046.00 | 1,030.50 | -1.78% | 25,800 |
| Dec 16, 2025 | 1,068.00 | 1,069.00 | 1,055.00 | 1,065.00 | 1,049.22 | -0.75% | 35,200 |
| Dec 15, 2025 | 1,072.00 | 1,073.00 | 1,057.00 | 1,073.00 | 1,057.10 | 1.32% | 30,500 |
| Dec 12, 2025 | 1,062.00 | 1,066.00 | 1,055.00 | 1,059.00 | 1,043.30 | 0.67% | 35,000 |
| Dec 11, 2025 | 1,087.00 | 1,087.00 | 1,051.00 | 1,052.00 | 1,036.41 | -3.31% | 76,700 |
| Dec 10, 2025 | 1,041.00 | 1,088.00 | 1,038.00 | 1,088.00 | 1,071.87 | 4.82% | 79,900 |
| Dec 9, 2025 | 1,081.00 | 1,082.00 | 1,032.00 | 1,038.00 | 1,022.62 | -3.98% | 78,100 |
| Dec 8, 2025 | 1,081.00 | 1,095.00 | 1,075.00 | 1,081.00 | 1,064.98 | 0.56% | 53,400 |
| Dec 5, 2025 | 1,055.00 | 1,086.00 | 1,055.00 | 1,075.00 | 1,059.07 | 1.42% | 58,200 |
| Dec 4, 2025 | 1,058.00 | 1,067.00 | 1,058.00 | 1,060.00 | 1,044.29 | 0.19% | 23,300 |
| Dec 3, 2025 | 1,084.00 | 1,084.00 | 1,058.00 | 1,058.00 | 1,042.32 | -2.40% | 35,500 |
| Dec 2, 2025 | 1,080.00 | 1,090.00 | 1,073.00 | 1,084.00 | 1,067.93 | -0.28% | 30,000 |
| Dec 1, 2025 | 1,110.00 | 1,110.00 | 1,086.00 | 1,087.00 | 1,070.89 | -1.63% | 29,400 |