-
5 DAY PERFORMANCE
+18.52% -
1 MONTH PERFORMANCE
+1.91% -
3 MONTH PERFORMANCE
-27.60% -
6 MONTH PERFORMANCE
-60.49% -
YEAR-TO-DATE PERFORMANCE
-72.12% -
1 YEAR PERFORMANCE
-65.96%
Lead Real Estate Co., Ltd American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.55 | $1.60 (3.23%) | $1.63 | $1.50 | 3,500 | $21.83 M |
| 09/26/2024 | $1.48 | $1.58 (6.76%) | $1.61 | $1.48 | 8,600 | $21.55 M |
| 09/25/2024 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.51 | 14,809 | $21.01 M |
| 09/24/2024 | $1.38 | $1.53 (10.87%) | $1.58 | $1.38 | 26,749 | $20.87 M |
| 09/23/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.35 | 1,400 | $18.42 M |
| 09/20/2024 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.28 | 17,431 | $17.87 M |
| 09/19/2024 | $1.30 | $1.37 (5.38%) | $1.41 | $1.26 | 8,442 | $18.69 M |
| 09/18/2024 | $1.43 | $1.38 (-3.5%) | $1.47 | $1.38 | 3,134 | $18.83 M |
| 09/17/2024 | $1.39 | $1.44 (3.6%) | $1.48 | $1.36 | 10,500 | $19.64 M |
| 09/16/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.33 | 6,631 | $19.10 M |
| 09/13/2024 | $1.36 | $1.40 (2.94%) | $1.40 | $1.32 | 7,233 | $19.10 M |
| 09/12/2024 | $1.37 | $1.27 (-7.3%) | $1.49 | $1.19 | 14,100 | $17.33 M |
| 09/11/2024 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.36 | 2,401 | $18.55 M |
| 09/10/2024 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.39 | 4,300 | $19.24 M |
| 09/09/2024 | $1.40 | $1.47 (5%) | $1.57 | $1.40 | 3,128 | $20.05 M |
| 09/06/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.39 | 6,237 | $19.24 M |
| 09/05/2024 | $1.32 | $1.49 (12.88%) | $1.57 | $1.32 | 26,700 | $20.33 M |
| 09/04/2024 | $1.48 | $1.38 (-6.76%) | $1.49 | $1.34 | 21,256 | $18.83 M |
| 09/03/2024 | $1.52 | $1.51 (-0.66%) | $1.64 | $1.50 | 4,200 | $20.60 M |
| 08/30/2024 | $1.57 | $1.59 (1.27%) | $1.64 | $1.57 | 4,300 | $21.69 M |
| 08/29/2024 | $1.51 | $1.55 (2.65%) | $1.56 | $1.51 | 3,900 | $21.14 M |
| 08/28/2024 | $1.48 | $1.57 (6.08%) | $1.59 | $1.47 | 16,500 | $21.42 M |
| 08/27/2024 | $1.61 | $1.53 (-4.97%) | $1.63 | $1.52 | 7,100 | $20.87 M |
| 08/26/2024 | $1.58 | $1.61 (1.9%) | $1.72 | $1.48 | 11,305 | $21.96 M |
| 08/23/2024 | $1.64 | $1.58 (-3.66%) | $1.69 | $1.50 | 24,544 | $21.55 M |
| 08/22/2024 | $1.72 | $1.61 (-6.4%) | $1.72 | $1.61 | 4,048 | $21.96 M |
| 08/21/2024 | $1.62 | $1.73 (6.79%) | $1.84 | $1.62 | 46,400 | $23.60 M |
| 08/20/2024 | $1.68 | $1.71 (1.79%) | $1.75 | $1.62 | 10,609 | $23.33 M |
| 08/19/2024 | $1.68 | $1.68 (0%) | $1.71 | $1.62 | 7,250 | $22.92 M |
| 08/16/2024 | $1.58 | $1.67 (5.7%) | $1.74 | $1.58 | 8,621 | $22.78 M |
| 08/15/2024 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.61 | 19,223 | $22.78 M |
| 08/14/2024 | $1.69 | $1.71 (1.18%) | $1.81 | $1.61 | 80,872 | $23.33 M |
| 08/13/2024 | $1.55 | $1.61 (3.87%) | $1.65 | $1.55 | 4,004 | $21.96 M |
| 08/12/2024 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.53 | 18,400 | $21.01 M |
| 08/09/2024 | $1.63 | $1.63 (0%) | $1.63 | $1.57 | 5,805 | $22.24 M |
| 08/08/2024 | $1.58 | $1.60 (1.27%) | $1.66 | $1.58 | 12,045 | $21.83 M |
| 08/07/2024 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.58 | 44,800 | $21.96 M |
| 08/06/2024 | $1.57 | $1.65 (5.1%) | $1.70 | $1.57 | 8,133 | $22.51 M |
| 08/05/2024 | $1.64 | $1.64 (0%) | $1.72 | $1.58 | 29,834 | $22.37 M |
| 08/02/2024 | $1.96 | $1.71 (-12.76%) | $1.96 | $1.67 | 41,000 | $23.33 M |
| 08/01/2024 | $2.01 | $1.97 (-1.99%) | $2.05 | $1.86 | 45,100 | $26.87 M |
| 07/31/2024 | $2.01 | $1.98 (-1.49%) | $2.13 | $1.95 | 83,525 | $27.01 M |
| 07/30/2024 | $2.18 | $2.10 (-3.67%) | $2.34 | $2.05 | 226,048 | $28.65 M |
| 07/29/2024 | $2.00 | $2.04 (2%) | $2.13 | $2.00 | 27,229 | $27.83 M |
| 07/26/2024 | $1.92 | $2.01 (4.69%) | $2.06 | $1.92 | 63,762 | $27.42 M |
| 07/25/2024 | $1.98 | $1.98 (0%) | $2.01 | $1.86 | 80,600 | $27.01 M |
| 07/24/2024 | $1.88 | $2.05 (9.04%) | $2.14 | $1.86 | 119,600 | $27.97 M |
| 07/23/2024 | $1.88 | $1.92 (2.13%) | $1.99 | $1.85 | 104,001 | $26.19 M |
| 07/22/2024 | $1.91 | $1.97 (3.14%) | $2.02 | $1.85 | 85,336 | $26.87 M |
| 07/19/2024 | $1.93 | $1.95 (1.04%) | $2.01 | $1.80 | 58,125 | $26.60 M |
| 07/18/2024 | $1.91 | $1.95 (2.09%) | $2.07 | $1.91 | 118,146 | $26.60 M |
| 07/17/2024 | $2.04 | $1.93 (-5.39%) | $2.17 | $1.70 | 221,094 | $26.33 M |
| 07/16/2024 | $1.68 | $2.10 (25%) | $2.47 | $1.67 | 1.12 M | $28.65 M |
| 07/15/2024 | $1.64 | $1.68 (2.44%) | $1.74 | $1.59 | 61,470 | $22.88 M |
| 07/12/2024 | $1.60 | $1.60 (0%) | $1.87 | $1.52 | 118,414 | $21.83 M |
| 07/11/2024 | $1.56 | $1.51 (-3.21%) | $1.63 | $1.48 | 43,556 | $20.65 M |
| 07/10/2024 | $1.76 | $1.49 (-15.34%) | $1.77 | $1.47 | 93,686 | $20.33 M |
| 07/09/2024 | $1.70 | $1.68 (-1.18%) | $1.79 | $1.65 | 68,738 | $22.92 M |
| 07/08/2024 | $1.77 | $1.80 (1.69%) | $1.84 | $1.72 | 49,767 | $24.56 M |
| 07/05/2024 | $1.95 | $1.82 (-6.67%) | $1.96 | $1.80 | 34,204 | $24.83 M |
| 07/03/2024 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.75 | 51,332 | $25.10 M |
| 07/02/2024 | $2.04 | $1.90 (-6.86%) | $2.08 | $1.60 | 112,064 | $25.92 M |
| 07/01/2024 | $2.24 | $2.08 (-7.14%) | $2.24 | $2.00 | 73,447 | $28.38 M |
| 06/28/2024 | $2.20 | $2.21 (0.45%) | $2.38 | $2.05 | 122,930 | $30.15 M |