5 DAY PERFORMANCE
-4.36%
1 MONTH PERFORMANCE
-3.37%
LEIFRAS Co., Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $3.64 | $3.79 (4.12%) | $3.84 | $3.64 | 20.16 K | $99.15 M |
| 12/15/2025 | $3.82 | $3.79 (-0.79%) | $3.98 | $3.66 | 155.10 K | $99.15 M |
| 12/12/2025 | $4.06 | $3.90 (-3.94%) | $4.14 | $3.90 | 52.54 K | $102.03 M |
| 12/11/2025 | $4.00 | $4.07 (1.75%) | $4.20 | $3.93 | 38.61 K | $106.47 M |
| 12/10/2025 | $4.38 | $3.89 (-11.19%) | $4.44 | $3.89 | 77.14 K | $101.76 M |
| 12/09/2025 | $4.22 | $4.56 (8.06%) | $4.74 | $4.22 | 254.00 K | $119.29 M |
| 12/08/2025 | $4.22 | $4.24 (0.47%) | $4.35 | $4.18 | 47.00 K | $110.92 M |
| 12/05/2025 | $4.81 | $4.39 (-8.73%) | $4.93 | $4.39 | 92.43 K | $116.38 M |
| 12/04/2025 | $4.20 | $4.91 (16.9%) | $5.03 | $4.15 | 113.50 K | $130.17 M |
| 12/03/2025 | $4.71 | $4.03 (-14.44%) | $4.71 | $4.01 | 100.90 K | $106.84 M |
| 12/02/2025 | $4.91 | $4.60 (-6.31%) | $5.12 | $4.60 | 80.53 K | $121.95 M |
| 12/01/2025 | $5.00 | $5.01 (0.2%) | $5.30 | $4.35 | 143.82 K | $132.82 M |
| 11/28/2025 | $5.21 | $5.10 (-2.11%) | $5.55 | $5.00 | 72.32 K | $135.20 M |
| 11/26/2025 | $5.02 | $5.32 (5.98%) | $5.71 | $5.02 | 323.90 K | $141.04 M |
| 11/25/2025 | $5.17 | $5.02 (-2.9%) | $5.59 | $4.90 | 275.60 K | $133.08 M |
| 11/24/2025 | $5.53 | $5.38 (-2.71%) | $7.30 | $5.27 | 862.63 K | $142.63 M |
| 11/21/2025 | $6.02 | $5.82 (-3.32%) | $6.56 | $5.33 | 559.20 K | $154.29 M |
| 11/20/2025 | $4.74 | $6.10 (28.69%) | $8.70 | $4.74 | 14.91 M | $161.71 M |
| 11/19/2025 | $5.90 | $5.01 (-15.08%) | $6.43 | $4.59 | 761.40 K | $132.82 M |
| 11/18/2025 | $3.85 | $6.50 (68.83%) | $8.77 | $3.85 | 33.05 M | $172.32 M |
| 11/17/2025 | $5.05 | $3.86 (-23.56%) | $5.25 | $3.80 | 140.44 K | $102.33 M |
| 11/14/2025 | $4.41 | $5.21 (18.14%) | $6.45 | $4.41 | 388.34 K | $138.12 M |
| 11/13/2025 | $6.08 | $5.48 (-9.87%) | $6.89 | $5.15 | 699.84 K | $145.28 M |
| 11/12/2025 | $9.90 | $6.69 (-32.42%) | $9.90 | $6.05 | 4.68 M | $177.36 M |
| 11/11/2025 | $1.75 | $11.37 (549.71%) | $12.49 | $1.75 | 37.19 M | $301.43 M |
| 11/10/2025 | $1.75 | $1.68 (-4%) | $1.83 | $1.62 | 26.61 K | $44.54 M |
| 11/07/2025 | $1.99 | $1.75 (-12.06%) | $1.99 | $1.58 | 23.72 K | $46.39 M |
| 11/06/2025 | $2.28 | $1.99 (-12.72%) | $2.47 | $1.91 | 57.16 K | $52.76 M |
| 11/05/2025 | $2.69 | $2.49 (-7.43%) | $2.69 | $2.37 | 35.50 K | $66.01 M |
| 11/04/2025 | $2.80 | $2.62 (-6.43%) | $2.88 | $2.62 | 50.30 K | $69.46 M |
| 11/03/2025 | $3.11 | $2.67 (-14.15%) | $3.11 | $2.60 | 33.27 K | $70.78 M |
| 10/31/2025 | $3.03 | $2.86 (-5.61%) | $3.04 | $2.76 | 31.40 K | $75.82 M |
| 10/30/2025 | $2.95 | $2.82 (-4.41%) | $3.08 | $2.76 | 64.20 K | $74.76 M |
| 10/29/2025 | $3.40 | $2.75 (-19.12%) | $3.71 | $2.60 | 164.12 K | $72.90 M |
| 10/28/2025 | $3.05 | $3.33 (9.18%) | $3.46 | $3.05 | 57.20 K | $88.28 M |
| 10/27/2025 | $2.95 | $3.00 (1.69%) | $3.15 | $2.90 | 41.33 K | $79.53 M |
| 10/24/2025 | $3.48 | $2.95 (-15.23%) | $3.48 | $2.93 | 57.60 K | $78.21 M |
| 10/23/2025 | $3.80 | $3.36 (-11.58%) | $3.99 | $3.36 | 73.20 K | $89.08 M |
| 10/22/2025 | $3.64 | $3.62 (-0.55%) | $4.04 | $3.61 | 92.06 K | $95.97 M |
| 10/21/2025 | $3.82 | $3.85 (0.79%) | $4.10 | $3.66 | 91.62 K | $102.07 M |
| 10/20/2025 | $4.00 | $3.75 (-6.25%) | $4.18 | $3.70 | 56.84 K | $99.41 M |
| 10/17/2025 | $3.24 | $4.20 (29.63%) | $4.37 | $3.10 | 399.44 K | $111.34 M |
| 10/16/2025 | $3.45 | $3.40 (-1.45%) | $3.58 | $3.35 | 115.10 K | $90.14 M |
| 10/15/2025 | $3.49 | $3.46 (-0.86%) | $3.59 | $3.36 | 146.40 K | $91.73 M |
| 10/14/2025 | $3.51 | $3.57 (1.71%) | $3.80 | $3.43 | 145.50 K | $94.64 M |
| 10/13/2025 | $3.70 | $3.69 (-0.27%) | $3.91 | $3.38 | 571.50 K | $97.82 M |
| 10/10/2025 | $4.60 | $4.20 (-8.7%) | $5.73 | $3.10 | 9.29 M | $111.34 M |
| 10/09/2025 | $3.50 | $3.11 (-11.14%) | $3.75 | $2.75 | 4.34 M | $82.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
