LEC, Inc. - 7874.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,188	1,202	1,202	1,217	1,188	42,700
August 15, 2025	1,205	1,188	1,188	1,205	1,183	71,800
August 14, 2025	1,235	1,203	1,203	1,244	1,191	78,300
August 13, 2025	1,230	1,250	1,250	1,257	1,222	78,000
August 12, 2025	1,275	1,247	1,247	1,283	1,220	217,100
August 08, 2025	1,156	1,185	1,185	1,190	1,145	102,100
August 07, 2025	1,143	1,153	1,153	1,162	1,141	55,400
August 06, 2025	1,120	1,136	1,136	1,141	1,120	27,700
August 05, 2025	1,116	1,120	1,120	1,129	1,116	23,900
August 04, 2025	1,121	1,114	1,114	1,127	1,105	58,300
August 01, 2025	1,135	1,137	1,137	1,139	1,126	38,900
July 31, 2025	1,108	1,130	1,130	1,135	1,102	51,900
July 30, 2025	1,100	1,107	1,107	1,107	1,093	54,200
July 29, 2025	1,106	1,100	1,100	1,115	1,099	53,300
July 28, 2025	1,117	1,111	1,111	1,124	1,101	44,200
July 25, 2025	1,128	1,117	1,117	1,131	1,114	25,100
July 24, 2025	1,119	1,128	1,128	1,137	1,119	32,200
July 23, 2025	1,121	1,115	1,115	1,124	1,111	40,000
July 22, 2025	1,113	1,115	1,115	1,124	1,110	24,500
July 18, 2025	1,140	1,119	1,119	1,140	1,119	24,800
July 17, 2025	1,150	1,138	1,138	1,150	1,137	26,900
July 16, 2025	1,168	1,150	1,150	1,173	1,150	20,300
July 15, 2025	1,174	1,168	1,168	1,179	1,168	15,700
July 14, 2025	1,180	1,180	1,180	1,188	1,174	27,500
July 11, 2025	1,173	1,170	1,170	1,184	1,170	17,800
July 10, 2025	1,173	1,173	1,173	1,179	1,163	44,400
July 09, 2025	1,169	1,177	1,177	1,187	1,169	25,000
July 08, 2025	1,161	1,174	1,174	1,180	1,151	60,700
July 07, 2025	1,156	1,149	1,149	1,168	1,147	33,100
July 04, 2025	1,166	1,156	1,156	1,168	1,149	32,300
July 03, 2025	1,163	1,158	1,158	1,175	1,145	50,600
July 02, 2025	1,140	1,163	1,163	1,171	1,135	36,600
July 01, 2025	1,183	1,149	1,149	1,188	1,145	38,300
June 30, 2025	1,189	1,172	1,172	1,195	1,172	28,500
June 27, 2025	1,162	1,189	1,189	1,202	1,162	59,900
June 26, 2025	1,150	1,155	1,155	1,168	1,150	35,400
June 25, 2025	1,158	1,145	1,145	1,169	1,145	43,900
June 24, 2025	1,187	1,170	1,170	1,191	1,169	33,100
June 23, 2025	1,177	1,180	1,180	1,189	1,175	34,200
June 20, 2025	1,187	1,181	1,181	1,196	1,176	220,000
June 19, 2025	1,192	1,194	1,194	1,204	1,188	26,600
June 18, 2025	1,172	1,186	1,186	1,201	1,171	44,000
June 17, 2025	1,166	1,171	1,171	1,184	1,159	37,400
June 16, 2025	1,177	1,170	1,170	1,184	1,164	55,400
June 13, 2025	1,159	1,176	1,176	1,177	1,151	44,500
June 12, 2025	1,180	1,171	1,171	1,191	1,171	49,700
June 11, 2025	1,204	1,177	1,177	1,206	1,177	54,800
June 10, 2025	1,236	1,204	1,204	1,236	1,204	35,100
June 09, 2025	1,223	1,231	1,231	1,240	1,214	41,700
June 06, 2025	1,240	1,229	1,229	1,261	1,205	60,800
June 05, 2025	1,194	1,230	1,230	1,235	1,191	57,800
June 04, 2025	1,200	1,203	1,203	1,220	1,192	33,500
June 03, 2025	1,201	1,190	1,190	1,202	1,186	48,500
June 02, 2025	1,194	1,206	1,206	1,215	1,188	43,700
May 30, 2025	1,200	1,195	1,195	1,216	1,180	35,000
May 29, 2025	1,213	1,212	1,212	1,216	1,201	44,200
May 28, 2025	1,222	1,201	1,201	1,223	1,201	42,000
May 27, 2025	1,235	1,204	1,204	1,251	1,204	28,900
May 26, 2025	1,250	1,230	1,230	1,250	1,230	38,400
May 23, 2025	1,256	1,250	1,250	1,271	1,250	34,800

LEC, Inc. (7874.T) JPX