5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+11.02%
3 MONTH PERFORMANCE
-25.57%
6 MONTH PERFORMANCE
-19.14%
YEAR-TO-DATE PERFORMANCE
-29.19%
1 YEAR PERFORMANCE
-59.83%
Lead Real Estate Co., Ltd American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/16/2025 | $1.24 | $1.31 (5.65%) | $1.31 | $1.21 | 4,119 | $17.87 M |
| 04/15/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.24 | 3,152 | $17.19 M |
| 04/14/2025 | $1.27 | $1.29 (1.57%) | $1.29 | $1.26 | 2,502 | $17.60 M |
| 04/11/2025 | $1.48 | $1.26 (-14.86%) | $1.49 | $1.26 | 2,444 | $17.19 M |
| 04/10/2025 | $1.18 | $1.29 (9.32%) | $1.29 | $1.18 | 900 | $17.60 M |
| 04/09/2025 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.22 | 8,900 | $17.60 M |
| 04/08/2025 | $1.42 | $1.26 (-11.27%) | $1.42 | $1.25 | 4,400 | $17.19 M |
| 04/07/2025 | $1.37 | $1.23 (-10.22%) | $1.37 | $1.21 | 3,300 | $16.78 M |
| 04/04/2025 | $1.21 | $1.21 (0%) | $1.40 | $1.19 | 10,112 | $16.51 M |
| 04/03/2025 | $1.27 | $1.35 (6.3%) | $1.40 | $1.24 | 15,600 | $18.42 M |
| 04/02/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.25 | 1,941 | $17.05 M |
| 04/01/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 300 | $16.78 M |
| 03/31/2025 | $1.19 | $1.26 (5.88%) | $1.26 | $1.19 | 426 | $17.19 M |
| 03/28/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 532 | $16.51 M |
| 03/27/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 700 | $16.64 M |
| 03/26/2025 | $1.22 | $1.22 (0%) | $1.26 | $1.20 | 2,841 | $16.64 M |
| 03/25/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.16 | 1,627 | $15.96 M |
| 03/24/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 544 | $16.10 M |
| 03/21/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 6,300 | $15.82 M |
| 03/20/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 546 | $15.69 M |
| 03/19/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.19 | 2,822 | $16.51 M |
| 03/18/2025 | $1.11 | $1.18 (6.31%) | $1.25 | $1.11 | 13,900 | $16.10 M |
| 03/17/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.11 | 803 | $15.14 M |
| 03/14/2025 | $1.18 | $1.15 (-2.54%) | $1.25 | $1.10 | 2,248 | $15.69 M |
| 03/13/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $15.01 M |
| 03/12/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 1,900 | $15.01 M |
| 03/11/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.14 | 2,446 | $15.55 M |
| 03/10/2025 | $1.30 | $1.16 (-10.77%) | $1.30 | $1.14 | 6,039 | $15.82 M |
| 03/07/2025 | $1.12 | $1.14 (1.79%) | $1.34 | $1.12 | 3,446 | $15.55 M |
| 03/06/2025 | $1.23 | $1.11 (-9.76%) | $1.25 | $1.11 | 4,700 | $15.14 M |
| 03/05/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 157 | $17.05 M |
| 03/04/2025 | $1.23 | $1.27 (3.25%) | $1.29 | $1.22 | 2,000 | $17.33 M |
| 03/03/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 0 | $18.01 M |
| 02/28/2025 | $1.27 | $1.32 (3.94%) | $1.35 | $1.27 | 2,800 | $18.01 M |
| 02/27/2025 | $1.21 | $1.22 (0.83%) | $1.27 | $1.21 | 2,800 | $16.64 M |
| 02/26/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 424 | $16.51 M |
| 02/25/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 395 | $16.78 M |
| 02/24/2025 | $1.36 | $1.17 (-13.97%) | $1.36 | $1.17 | 11,100 | $15.96 M |
| 02/21/2025 | $1.35 | $1.35 (0%) | $1.39 | $1.34 | 4,200 | $18.42 M |
| 02/20/2025 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.20 | 25,332 | $18.28 M |
| 02/19/2025 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.43 | 2,884 | $19.51 M |
| 02/18/2025 | $1.54 | $1.50 (-2.6%) | $1.56 | $1.50 | 5,446 | $20.46 M |
| 02/14/2025 | $1.35 | $1.52 (12.59%) | $1.70 | $1.35 | 26,000 | $20.74 M |
| 02/13/2025 | $1.61 | $1.48 (-8.07%) | $1.61 | $1.33 | 22,713 | $20.19 M |
| 02/12/2025 | $1.64 | $1.71 (4.27%) | $1.71 | $1.63 | 2,700 | $23.33 M |
| 02/11/2025 | $1.65 | $1.72 (4.24%) | $1.76 | $1.65 | 2,500 | $23.46 M |
| 02/10/2025 | $1.64 | $1.64 (0%) | $1.64 | $1.64 | 433 | $22.37 M |
| 02/07/2025 | $1.63 | $1.63 (0%) | $1.63 | $1.63 | 300 | $22.24 M |
| 02/06/2025 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.64 | 1,748 | $22.37 M |
| 02/05/2025 | $1.61 | $1.62 (0.62%) | $1.72 | $1.61 | 1,505 | $22.10 M |
| 02/04/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 0 | $22.51 M |
| 02/03/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 0 | $22.51 M |
| 01/31/2025 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.61 | 1,284 | $22.51 M |
| 01/30/2025 | $1.61 | $1.60 (-0.62%) | $1.65 | $1.57 | 2,839 | $21.83 M |
| 01/29/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 318 | $22.92 M |
| 01/28/2025 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.64 | 1,939 | $22.37 M |
| 01/27/2025 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.68 | 2,100 | $22.92 M |
| 01/24/2025 | $1.67 | $1.67 (0%) | $1.67 | $1.67 | 0 | $22.78 M |
| 01/23/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.67 | 4,443 | $22.92 M |
| 01/22/2025 | $1.77 | $1.69 (-4.52%) | $1.77 | $1.65 | 4,537 | $23.05 M |
| 01/21/2025 | $1.72 | $1.67 (-2.91%) | $1.80 | $1.65 | 19,400 | $22.78 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.
