Leo Systems, Inc. (5410) Historical Prices

Time Period

Events

TW:5410 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	32.70	32.75	31.50	32.10	32.10	-3.17%	389,790	1.72
Nov 10, 2026	33.60	33.60	32.90	33.15	33.15	+2.47%	167,484	0.72
Nov 09, 2026	32.50	33.70	32.30	32.70	32.70	+1.08%	304,246	1.31
Nov 06, 2026	30.35	32.45	30.25	32.35	32.35	-1.67%	554,463	2.42
Nov 05, 2026	33.80	33.90	32.80	32.90	32.90	-2.66%	205,819	0.86
Nov 04, 2026	33.75	34.00	33.15	33.80	33.80	+0.90%	295,615	1.13
Nov 03, 2026	34.15	34.70	33.45	33.50	33.50	-1.90%	286,056	1.08
Nov 02, 2026	33.60	34.40	33.35	34.15	34.15	+1.34%	244,623	0.92
Oct 30, 2026	33.75	33.90	33.15	33.70	33.70	-0.15%	295,283	1.12
Oct 29, 2026	33.25	33.85	33.10	33.75	33.75	+1.96%	346,644	1.29
Oct 28, 2026	32.50	33.10	32.50	33.10	33.10	+1.85%	246,998	0.88
Oct 27, 2026	32.30	32.50	32.10	32.50	32.50	+0.62%	208,899	0.72
Oct 26, 2026	32.30	32.55	32.20	32.30	32.30	0.00%	0	0.00
Oct 23, 2026	32.30	32.55	32.20	32.30	32.30	0.00%	0	0.00
Oct 22, 2026	32.35	32.55	32.20	32.30	32.30	-0.62%	256,363	0.79
Oct 21, 2026	32.45	32.60	32.30	32.50	32.50	+0.31%	194,069	0.60
Oct 20, 2026	32.30	32.65	32.25	32.40	32.40	-0.46%	192,326	0.59
Oct 19, 2026	32.50	32.70	32.25	32.55	32.55	-0.76%	256,114	0.78
Oct 16, 2026	32.60	33.10	32.55	32.80	32.80	+0.46%	233,004	0.71
Oct 15, 2026	32.90	32.95	32.45	32.65	32.65	-1.21%	699,533	2.15
Oct 14, 2026	32.90	33.20	32.90	33.05	33.05	+0.46%	109,886	0.33
Oct 13, 2026	32.90	33.25	32.90	32.90	32.90	-0.45%	124,305	0.36
Oct 12, 2026	33.15	33.15	32.90	33.05	33.05	-1.34%	178,846	0.51
Oct 09, 2026	33.50	33.50	33.25	33.50	33.50	0.00%	0	0.00
Oct 08, 2026	33.25	33.50	33.25	33.50	33.50	+0.15%	123,300	0.30
Oct 07, 2026	33.40	33.55	33.10	33.45	33.45	+0.15%	110,935	0.27
Oct 06, 2026	33.05	33.65	33.05	33.40	33.40	+1.52%	245,379	0.60
Oct 05, 2026	33.10	33.10	32.85	32.90	32.90	-0.60%	202,462	0.49
Oct 02, 2026	32.90	33.10	32.70	33.10	33.10	+0.61%	191,660	0.45
Oct 01, 2026	33.05	33.10	32.80	32.90	32.90	-0.15%	111,241	0.25
Sep 30, 2026	33.40	33.40	32.85	32.95	32.95	-0.75%	243,277	0.54
Sep 29, 2026	33.00	33.25	33.00	33.20	33.20	+0.61%	113,734	0.25
Sep 28, 2026	33.00	33.05	32.60	33.00	33.00	0.00%	0	0.00
Sep 25, 2026	33.00	33.05	32.60	33.00	33.00	0.00%	0	0.00
Sep 24, 2026	32.65	33.05	32.60	33.00	33.00	+0.30%	103,405	0.21
Sep 23, 2026	32.90	33.05	32.75	32.90	32.90	0.00%	115,565	0.23
Sep 22, 2026	33.30	33.40	32.80	32.90	32.90	-1.20%	313,508	0.61
Sep 21, 2026	33.25	33.45	33.00	33.30	33.30	+0.15%	110,970	0.21
Sep 18, 2026	33.40	33.40	33.05	33.25	33.25	+0.15%	171,135	0.32
Sep 17, 2026	33.10	33.30	33.05	33.20	33.20	+0.30%	118,049	0.21
Sep 16, 2026	32.90	33.35	32.85	33.10	33.10	+0.91%	121,681	0.22
Sep 15, 2026	33.10	33.20	32.70	32.80	32.80	-0.91%	201,998	0.35
Sep 14, 2026	32.50	33.30	32.35	33.10	33.10	+1.85%	480,717	0.79
Sep 11, 2026	32.10	33.35	32.10	32.50	32.50	-8.19%	1,495,770	2.37
Sep 10, 2026	35.65	35.65	35.20	35.40	35.40	+0.57%	120,439	0.17
Sep 09, 2026	34.95	35.40	34.95	35.20	35.20	-0.42%	205,248	0.25
Sep 08, 2026	35.55	35.55	35.10	35.35	35.35	-0.98%	222,906	0.24
Sep 07, 2026	36.10	36.10	35.50	35.70	35.70	-1.11%	227,365	0.24
Sep 04, 2026	36.10	36.10	35.75	36.10	36.10	+0.70%	102,556	0.11
Sep 03, 2026	36.45	36.45	35.80	35.85	35.85	-1.10%	177,116	0.18

Leo Systems, Inc. historical prices

Leo Systems, Inc. (5410) Historical Prices

Become an Expert with TipRanks Premium