5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-23.01%
3 MONTH PERFORMANCE
+21.85%
6 MONTH PERFORMANCE
+1.10%
YEAR-TO-DATE PERFORMANCE
-0.54%
1 YEAR PERFORMANCE
-66.48%
Lead Real Estate Co., Ltd American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.82 | 3,952 | $24.83 M |
| 01/02/2025 | $1.88 | $1.87 (-0.53%) | $1.92 | $1.83 | 6,825 | $25.51 M |
| 12/31/2024 | $1.86 | $1.85 (-0.54%) | $1.91 | $1.85 | 5,857 | $25.24 M |
| 12/30/2024 | $1.97 | $1.94 (-1.52%) | $2.01 | $1.85 | 9,684 | $26.47 M |
| 12/27/2024 | $1.92 | $1.97 (2.6%) | $1.99 | $1.87 | 10,476 | $26.87 M |
| 12/26/2024 | $1.87 | $1.90 (1.6%) | $1.99 | $1.85 | 10,525 | $25.92 M |
| 12/24/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 700 | $26.19 M |
| 12/23/2024 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.88 | 916 | $25.65 M |
| 12/20/2024 | $2.01 | $1.98 (-1.49%) | $2.06 | $1.91 | 45,833 | $27.01 M |
| 12/19/2024 | $1.90 | $1.99 (4.74%) | $2.15 | $1.80 | 97,100 | $27.15 M |
| 12/18/2024 | $1.95 | $1.93 (-1.03%) | $2.07 | $1.86 | 26,908 | $26.33 M |
| 12/17/2024 | $2.02 | $1.99 (-1.49%) | $2.06 | $1.90 | 41,141 | $27.15 M |
| 12/16/2024 | $2.06 | $1.98 (-3.88%) | $2.11 | $1.98 | 27,000 | $27.01 M |
| 12/13/2024 | $2.10 | $2.10 (0%) | $2.17 | $2.09 | 2,000 | $28.65 M |
| 12/12/2024 | $2.11 | $2.14 (1.42%) | $2.18 | $2.11 | 2,524 | $29.19 M |
| 12/11/2024 | $2.21 | $2.19 (-0.9%) | $2.34 | $2.08 | 94,500 | $29.88 M |
| 12/10/2024 | $2.23 | $2.22 (-0.45%) | $2.24 | $2.22 | 2,247 | $30.29 M |
| 12/09/2024 | $2.28 | $2.25 (-1.32%) | $2.29 | $2.23 | 8,387 | $30.69 M |
| 12/06/2024 | $2.29 | $2.31 (0.87%) | $2.39 | $2.25 | 30,137 | $31.51 M |
| 12/05/2024 | $1.93 | $2.39 (23.83%) | $2.49 | $1.93 | 70,200 | $32.60 M |
| 12/04/2024 | $2.22 | $1.96 (-11.71%) | $2.22 | $1.92 | 29,977 | $26.74 M |
| 12/03/2024 | $2.27 | $1.93 (-14.98%) | $2.27 | $1.89 | 70,800 | $26.33 M |
| 12/02/2024 | $2.31 | $2.34 (1.3%) | $2.39 | $2.29 | 12,245 | $31.92 M |
| 11/29/2024 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.36 | 1,800 | $32.19 M |
| 11/27/2024 | $2.21 | $2.35 (6.33%) | $2.48 | $2.19 | 96,630 | $32.06 M |
| 11/26/2024 | $2.19 | $2.33 (6.39%) | $2.36 | $2.18 | 36,228 | $31.79 M |
| 11/25/2024 | $2.22 | $2.23 (0.45%) | $2.29 | $2.19 | 23,611 | $30.42 M |
| 11/22/2024 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.10 | 24,300 | $30.01 M |
| 11/21/2024 | $2.13 | $2.17 (1.88%) | $2.24 | $2.13 | 8,926 | $29.60 M |
| 11/20/2024 | $2.12 | $2.13 (0.47%) | $2.21 | $2.11 | 7,500 | $29.06 M |
| 11/19/2024 | $2.19 | $2.19 (0%) | $2.29 | $2.18 | 22,687 | $29.88 M |
| 11/18/2024 | $2.17 | $2.05 (-5.53%) | $2.17 | $2.05 | 1,600 | $27.97 M |
| 11/15/2024 | $2.10 | $2.11 (0.48%) | $2.13 | $2.04 | 39,229 | $28.78 M |
| 11/14/2024 | $2.11 | $2.02 (-4.27%) | $2.11 | $2.02 | 13,138 | $27.56 M |
| 11/13/2024 | $2.20 | $2.15 (-2.27%) | $2.22 | $2.13 | 10,738 | $29.33 M |
| 11/12/2024 | $2.21 | $2.16 (-2.26%) | $2.22 | $2.16 | 4,567 | $29.47 M |
| 11/11/2024 | $2.18 | $2.18 (0%) | $2.26 | $2.18 | 12,100 | $29.74 M |
| 11/08/2024 | $2.07 | $2.11 (1.93%) | $2.29 | $2.06 | 21,033 | $28.78 M |
| 11/07/2024 | $2.04 | $2.04 (0%) | $2.14 | $2.03 | 3,100 | $27.83 M |
| 11/06/2024 | $2.07 | $2.03 (-1.93%) | $2.12 | $2.00 | 18,400 | $27.69 M |
| 11/05/2024 | $2.08 | $2.10 (0.96%) | $2.12 | $2.06 | 19,182 | $28.65 M |
| 11/04/2024 | $2.16 | $1.98 (-8.33%) | $2.16 | $1.80 | 47,000 | $27.01 M |
| 11/01/2024 | $2.15 | $1.97 (-8.37%) | $2.20 | $1.94 | 71,300 | $26.87 M |
| 10/31/2024 | $1.67 | $2.30 (37.72%) | $2.45 | $1.63 | 548,500 | $31.38 M |
| 10/30/2024 | $1.65 | $1.67 (1.21%) | $1.74 | $1.65 | 12,314 | $22.78 M |
| 10/29/2024 | $1.63 | $1.64 (0.61%) | $1.67 | $1.59 | 4,125 | $22.37 M |
| 10/28/2024 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.68 | 20,043 | $23.19 M |
| 10/25/2024 | $1.50 | $1.63 (8.67%) | $1.68 | $1.45 | 4,025 | $22.24 M |
| 10/24/2024 | $1.58 | $1.59 (0.63%) | $1.61 | $1.50 | 6,613 | $21.69 M |
| 10/23/2024 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.54 | 12,030 | $21.28 M |
| 10/22/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.60 | 1,700 | $21.83 M |
| 10/21/2024 | $1.57 | $1.59 (1.27%) | $1.69 | $1.57 | 4,918 | $21.69 M |
| 10/18/2024 | $1.56 | $1.62 (3.85%) | $1.65 | $1.56 | 1,800 | $22.10 M |
| 10/17/2024 | $1.52 | $1.56 (2.63%) | $1.65 | $1.51 | 6,243 | $21.28 M |
| 10/16/2024 | $1.71 | $1.61 (-5.85%) | $1.71 | $1.60 | 4,801 | $21.96 M |
| 10/15/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.64 | 2,680 | $22.37 M |
| 10/14/2024 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.64 | 4,222 | $22.37 M |
| 10/11/2024 | $1.64 | $1.67 (1.83%) | $1.69 | $1.63 | 6,357 | $22.78 M |
| 10/10/2024 | $1.61 | $1.65 (2.48%) | $1.71 | $1.60 | 5,700 | $22.51 M |
| 10/09/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.64 | 5,500 | $23.05 M |
| 10/08/2024 | $1.61 | $1.70 (5.59%) | $1.72 | $1.52 | 63,595 | $23.19 M |
| 10/07/2024 | $1.48 | $1.53 (3.38%) | $1.62 | $1.48 | 2,600 | $20.87 M |