5 DAY PERFORMANCE
-4.81%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
-8.87%
YEAR-TO-DATE PERFORMANCE
-7.22%
LEIFRAS Co., Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.90 | $2.57 (-11.38%) | $2.90 | $2.54 | 45.36 K | $67.23 M |
| 01/28/2026 | $3.30 | $2.81 (-14.85%) | $3.50 | $2.78 | 43.90 K | $73.51 M |
| 01/27/2026 | $3.50 | $2.97 (-15.14%) | $3.50 | $2.91 | 80.12 K | $77.70 M |
| 01/26/2026 | $2.81 | $3.54 (25.98%) | $3.82 | $2.80 | 284.71 K | $92.61 M |
| 01/23/2026 | $2.90 | $2.70 (-6.9%) | $2.90 | $2.61 | 27.00 K | $70.63 M |
| 01/22/2026 | $2.94 | $2.95 (0.34%) | $3.09 | $2.80 | 16.00 K | $77.17 M |
| 01/21/2026 | $2.92 | $2.86 (-2.05%) | $3.18 | $2.81 | 17.44 K | $74.82 M |
| 01/20/2026 | $3.98 | $2.84 (-28.64%) | $3.98 | $2.84 | 79.16 K | $74.30 M |
| 01/16/2026 | $3.55 | $4.00 (12.68%) | $4.05 | $3.53 | 78.53 K | $104.64 M |
| 01/15/2026 | $2.79 | $3.74 (34.05%) | $3.74 | $2.63 | 97.50 K | $97.84 M |
| 01/14/2026 | $2.47 | $2.97 (20.24%) | $3.57 | $2.42 | 1.10 M | $77.70 M |
| 01/13/2026 | $2.43 | $2.47 (1.65%) | $2.59 | $2.35 | 28.84 K | $64.62 M |
| 01/12/2026 | $2.50 | $2.37 (-5.2%) | $2.68 | $2.32 | 25.62 K | $62.00 M |
| 01/09/2026 | $2.72 | $2.51 (-7.72%) | $2.78 | $2.51 | 11.81 K | $65.66 M |
| 01/08/2026 | $2.79 | $2.69 (-3.58%) | $2.84 | $2.61 | 24.72 K | $70.37 M |
| 01/07/2026 | $2.81 | $2.87 (2.14%) | $3.00 | $2.81 | 13.30 K | $75.08 M |
| 01/06/2026 | $2.90 | $2.88 (-0.69%) | $2.90 | $2.81 | 8.30 K | $75.34 M |
| 01/05/2026 | $2.74 | $2.96 (8.03%) | $2.99 | $2.74 | 20.50 K | $77.44 M |
| 01/02/2026 | $2.51 | $2.69 (7.17%) | $2.84 | $2.51 | 13.04 K | $70.37 M |
| 12/31/2025 | $2.71 | $2.77 (2.21%) | $2.85 | $2.71 | 16.40 K | $72.46 M |
| 12/30/2025 | $2.79 | $2.76 (-1.08%) | $2.82 | $2.73 | 19.11 K | $72.20 M |
| 12/29/2025 | $3.00 | $2.87 (-4.33%) | $3.02 | $2.75 | 25.10 K | $75.08 M |
| 12/26/2025 | $3.28 | $3.06 (-6.71%) | $3.35 | $3.00 | 56.44 K | $80.05 M |
| 12/24/2025 | $3.50 | $3.35 (-4.29%) | $3.50 | $3.24 | 17.94 K | $87.64 M |
| 12/23/2025 | $3.75 | $3.52 (-6.13%) | $3.75 | $3.35 | 310.24 K | $92.09 M |
| 12/22/2025 | $3.68 | $3.80 (3.26%) | $3.90 | $3.31 | 87.60 K | $99.41 M |
| 12/19/2025 | $3.60 | $3.77 (4.72%) | $3.80 | $3.45 | 64.50 K | $98.63 M |
| 12/18/2025 | $3.76 | $3.81 (1.33%) | $4.03 | $3.66 | 382.24 K | $99.67 M |
| 12/17/2025 | $3.66 | $3.84 (4.92%) | $4.08 | $3.66 | 59.27 K | $100.46 M |
| 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 |
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.
