5 DAY PERFORMANCE
+29.71%
1 MONTH PERFORMANCE
+31.62%
3 MONTH PERFORMANCE
+35.61%
6 MONTH PERFORMANCE
-24.15%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-63.96%
Lead Real Estate Co., Ltd American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.66 | $1.80 (8.43%) | $1.81 | $1.38 | 209.69 K | $24.56 M |
| 05/29/2025 | $1.62 | $1.64 (1.23%) | $1.66 | $1.60 | 3.60 K | $22.37 M |
| 05/28/2025 | $1.42 | $1.60 (12.68%) | $1.61 | $1.42 | 13.90 K | $21.83 M |
| 05/27/2025 | $1.35 | $1.38 (2.22%) | $1.43 | $1.35 | 6.20 K | $18.83 M |
| 05/23/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.35 | 700 | $18.42 M |
| 05/22/2025 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.33 | 4.60 K | $18.55 M |
| 05/21/2025 | $1.34 | $1.36 (1.49%) | $1.40 | $1.24 | 21.60 K | $18.55 M |
| 05/20/2025 | $1.19 | $1.34 (12.61%) | $1.36 | $1.19 | 57.43 K | $18.28 M |
| 05/19/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.16 | 3.30 K | $16.10 M |
| 05/16/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.15 | 5.80 K | $16.37 M |
| 05/15/2025 | $1.18 | $1.20 (1.69%) | $1.20 | $1.18 | 539 | $16.37 M |
| 05/14/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.20 | 6.95 K | $16.37 M |
| 05/13/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.18 | 2.45 K | $16.37 M |
| 05/12/2025 | $1.18 | $1.22 (3.39%) | $1.22 | $1.18 | 35.10 K | $16.64 M |
| 05/09/2025 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.15 | 2.82 K | $15.69 M |
| 05/08/2025 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.15 | 13.80 K | $15.82 M |
| 05/07/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.23 | 1.75 K | $16.78 M |
| 05/06/2025 | $1.23 | $1.26 (2.44%) | $1.26 | $1.22 | 3.00 K | $17.19 M |
| 05/05/2025 | $1.26 | $1.23 (-2.38%) | $1.31 | $1.23 | 5.05 K | $16.78 M |
| 05/02/2025 | $1.33 | $1.26 (-5.26%) | $1.49 | $1.23 | 28.65 K | $17.19 M |
| 05/01/2025 | $1.27 | $1.36 (7.09%) | $1.56 | $1.22 | 28.80 K | $18.55 M |
| 04/30/2025 | $1.20 | $1.24 (3.33%) | $1.32 | $1.20 | 7.80 K | $16.92 M |
| 04/29/2025 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.21 | 2.95 K | $16.51 M |
| 04/28/2025 | $1.22 | $1.31 (7.38%) | $1.39 | $1.21 | 3.20 K | $17.87 M |
| 04/25/2025 | $1.25 | $1.25 (0%) | $1.48 | $1.25 | 10.45 K | $17.05 M |
| 04/24/2025 | $1.22 | $1.30 (6.56%) | $1.49 | $1.20 | 19.30 K | $17.73 M |
| 04/23/2025 | $1.11 | $1.30 (17.12%) | $1.41 | $1.11 | 24.40 K | $17.73 M |
| 04/22/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.18 | 4.00 K | $16.23 M |
| 04/21/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.15 | 10.69 K | $15.69 M |
| 04/17/2025 | $1.31 | $1.31 (0%) | $1.31 | $1.31 | 0 | $17.87 M |
| 04/16/2025 | $1.24 | $1.31 (5.65%) | $1.31 | $1.21 | 4.12 K | $17.87 M |
| 04/15/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.24 | 3.15 K | $17.19 M |
| 04/14/2025 | $1.27 | $1.29 (1.57%) | $1.29 | $1.26 | 2.50 K | $17.60 M |
| 04/11/2025 | $1.48 | $1.26 (-14.86%) | $1.49 | $1.26 | 2.44 K | $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 | 8.90 K | $17.60 M |
| 04/08/2025 | $1.42 | $1.26 (-11.27%) | $1.42 | $1.25 | 4.40 K | $17.19 M |
| 04/07/2025 | $1.37 | $1.23 (-10.22%) | $1.37 | $1.21 | 3.30 K | $16.78 M |
| 04/04/2025 | $1.21 | $1.21 (0%) | $1.40 | $1.19 | 10.11 K | $16.51 M |
| 04/03/2025 | $1.27 | $1.35 (6.3%) | $1.40 | $1.24 | 15.60 K | $18.42 M |
| 04/02/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.25 | 1.94 K | $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 | 2.84 K | $16.64 M |
| 03/25/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.16 | 1.63 K | $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 | 6.30 K | $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 | 2.82 K | $16.51 M |
| 03/18/2025 | $1.11 | $1.18 (6.31%) | $1.25 | $1.11 | 13.90 K | $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 | 2.25 K | $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 | 1.90 K | $15.01 M |
| 03/11/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.14 | 2.45 K | $15.55 M |
| 03/10/2025 | $1.30 | $1.16 (-10.77%) | $1.30 | $1.14 | 6.04 K | $15.82 M |
| 03/07/2025 | $1.12 | $1.14 (1.79%) | $1.34 | $1.12 | 3.45 K | $15.55 M |
| 03/06/2025 | $1.23 | $1.11 (-9.76%) | $1.25 | $1.11 | 4.70 K | $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 | 2.00 K | $17.33 M |
| 03/03/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 0 | $18.01 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.
