LEC INC(JP:7874)
Â¥941.00-10.00 (-1.05%)
JP:7874
LEC INC historical prices
Â¥941.00
At close:-10.00 (-1.05%)
Want to see JP:7874 full AI Analyst Report?
LEC INC (7874) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 960.00 | 960.00 | 941.00 | 941.00 | 941.00 | -1.05% | 33,700 | 0.56 |
| Nov 10, 2026 | 960.00 | 962.00 | 951.00 | 951.00 | 951.00 | +1.60% | 37,100 | 0.61 |
| Nov 09, 2026 | 943.00 | 957.00 | 943.00 | 949.00 | 949.00 | +1.39% | 34,600 | 0.56 |
| Nov 06, 2026 | 950.00 | 954.00 | 935.00 | 936.00 | 936.00 | -3.80% | 64,500 | 1.06 |
| Nov 05, 2026 | 948.00 | 976.00 | 948.00 | 973.00 | 973.00 | +4.06% | 88,800 | 1.44 |
| Nov 04, 2026 | 933.00 | 944.00 | 928.00 | 935.00 | 935.00 | +0.43% | 44,500 | 0.72 |
| Nov 03, 2026 | 931.00 | 950.00 | 931.00 | 931.00 | 931.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 945.00 | 950.00 | 931.00 | 931.00 | 931.00 | -1.17% | 50,500 | 0.81 |
| Oct 30, 2026 | 915.00 | 945.00 | 915.00 | 942.00 | 942.00 | +3.06% | 64,200 | 1.03 |
| Oct 29, 2026 | 911.00 | 923.00 | 909.00 | 914.00 | 914.00 | +0.33% | 167,600 | 2.74 |
| Oct 28, 2026 | 930.00 | 930.00 | 911.00 | 911.00 | 911.00 | -2.04% | 59,100 | 0.96 |
| Oct 27, 2026 | 942.00 | 942.00 | 928.00 | 930.00 | 930.00 | -1.27% | 46,300 | 0.75 |
| Oct 26, 2026 | 951.00 | 952.00 | 940.00 | 942.00 | 942.00 | -0.84% | 67,700 | 1.10 |
| Oct 23, 2026 | 955.00 | 968.00 | 946.00 | 950.00 | 950.00 | 0.00% | 75,400 | 1.23 |
| Oct 22, 2026 | 954.00 | 954.00 | 944.00 | 950.00 | 950.00 | +0.11% | 38,400 | 0.63 |
| Oct 21, 2026 | 956.00 | 956.00 | 948.00 | 949.00 | 949.00 | -0.73% | 78,300 | 1.29 |
| Oct 20, 2026 | 962.00 | 968.00 | 952.00 | 956.00 | 956.00 | -1.04% | 51,500 | 0.85 |
| Oct 19, 2026 | 963.00 | 971.00 | 963.00 | 966.00 | 966.00 | +0.10% | 37,800 | 0.63 |
| Oct 16, 2026 | 955.00 | 969.00 | 955.00 | 965.00 | 965.00 | +1.15% | 41,000 | 0.68 |
| Oct 15, 2026 | 952.00 | 960.00 | 951.00 | 954.00 | 954.00 | +0.10% | 94,500 | 1.61 |
| Oct 14, 2026 | 951.00 | 961.00 | 951.00 | 953.00 | 953.00 | -0.31% | 78,300 | 1.33 |
| Oct 13, 2026 | 949.00 | 956.00 | 943.00 | 956.00 | 956.00 | +0.84% | 46,000 | 0.78 |
| Oct 12, 2026 | 948.00 | 956.00 | 947.00 | 948.00 | 948.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 947.00 | 956.00 | 947.00 | 948.00 | 948.00 | +0.11% | 47,400 | 0.78 |
| Oct 08, 2026 | 951.00 | 955.00 | 943.00 | 947.00 | 947.00 | -1.25% | 64,800 | 1.06 |
| Oct 07, 2026 | 953.00 | 959.00 | 951.00 | 959.00 | 959.00 | +0.42% | 55,000 | 0.90 |
| Oct 06, 2026 | 955.00 | 963.00 | 955.00 | 955.00 | 955.00 | 0.00% | 52,000 | 0.84 |
| Oct 05, 2026 | 967.00 | 968.00 | 953.00 | 955.00 | 955.00 | -0.83% | 61,800 | 1.00 |
| Oct 02, 2026 | 971.00 | 971.00 | 958.00 | 963.00 | 963.00 | -0.82% | 58,400 | 0.93 |
| Oct 01, 2026 | 953.00 | 974.00 | 953.00 | 971.00 | 971.00 | +1.78% | 65,300 | 1.04 |
| Sep 30, 2026 | 947.00 | 956.00 | 945.00 | 954.00 | 954.00 | +0.63% | 55,300 | 0.88 |
| Sep 29, 2026 | 956.00 | 956.00 | 945.00 | 948.00 | 948.00 | -1.15% | 60,600 | 0.96 |
| Sep 28, 2026 | 979.00 | 982.00 | 967.00 | 973.00 | 959.00 | -0.41% | 50,600 | 0.80 |
| Sep 25, 2026 | 971.00 | 978.00 | 967.00 | 977.00 | 962.94 | +0.72% | 54,100 | 0.85 |
| Sep 24, 2026 | 980.00 | 982.00 | 970.00 | 970.00 | 956.04 | -1.02% | 68,100 | 1.07 |
| Sep 23, 2026 | 980.00 | 983.00 | 969.00 | 980.00 | 965.90 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 980.00 | 983.00 | 969.00 | 980.00 | 965.90 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 980.00 | 983.00 | 969.00 | 980.00 | 965.90 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 971.00 | 983.00 | 969.00 | 980.00 | 965.90 | +0.51% | 67,600 | 0.99 |
| Sep 17, 2026 | 962.00 | 975.00 | 962.00 | 975.00 | 960.97 | +1.35% | 66,800 | 0.98 |
| Sep 16, 2026 | 963.00 | 969.00 | 962.00 | 962.00 | 948.16 | -0.10% | 38,100 | 0.55 |
| Sep 15, 2026 | 961.00 | 970.00 | 961.00 | 963.00 | 949.14 | +0.10% | 61,000 | 0.88 |
| Sep 14, 2026 | 951.00 | 968.00 | 951.00 | 962.00 | 948.16 | +1.16% | 69,500 | 1.00 |
| Sep 11, 2026 | 946.00 | 958.00 | 925.00 | 951.00 | 937.32 | -0.31% | 218,000 | 3.25 |
| Sep 10, 2026 | 940.00 | 957.00 | 940.00 | 954.00 | 940.27 | +1.17% | 59,900 | 0.89 |
| Sep 09, 2026 | 953.00 | 954.00 | 943.00 | 943.00 | 929.43 | -1.36% | 73,600 | 1.10 |
| Sep 08, 2026 | 949.00 | 974.00 | 941.00 | 956.00 | 942.24 | +0.31% | 130,800 | 1.97 |
| Sep 07, 2026 | 959.00 | 959.00 | 947.00 | 953.00 | 939.29 | -0.52% | 68,800 | 1.03 |
| Sep 04, 2026 | 953.00 | 960.00 | 950.00 | 958.00 | 944.22 | +0.21% | 66,900 | 0.97 |
| Sep 03, 2026 | 960.00 | 966.00 | 953.00 | 956.00 | 942.24 | -0.31% | 44,300 | 0.61 |
