5 DAY PERFORMANCE
+15.50%
1 MONTH PERFORMANCE
+8.76%
3 MONTH PERFORMANCE
+6.43%
6 MONTH PERFORMANCE
-25.50%
YEAR-TO-DATE PERFORMANCE
-19.46%
1 YEAR PERFORMANCE
-35.50%
Lead Real Estate Co., Ltd American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.28 | 9.00 K | $17.64 M |
| 12/04/2025 | $1.29 | $1.32 (2.33%) | $1.34 | $1.29 | 5.55 K | $17.64 M |
| 12/03/2025 | $1.27 | $1.28 (0.79%) | $1.29 | $1.27 | 5.73 K | $17.10 M |
| 12/02/2025 | $1.26 | $1.29 (2.38%) | $1.29 | $1.25 | 2.25 K | $17.24 M |
| 12/01/2025 | $1.27 | $1.27 (0%) | $1.28 | $1.23 | 8.00 K | $16.97 M |
| 11/28/2025 | $1.28 | $1.29 (0.78%) | $1.29 | $1.27 | 5.94 K | $17.24 M |
| 11/26/2025 | $1.23 | $1.22 (-0.81%) | $1.28 | $1.22 | 10.52 K | $16.30 M |
| 11/25/2025 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.18 | 3.80 K | $16.30 M |
| 11/24/2025 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.20 | 11.46 K | $16.57 M |
| 11/21/2025 | $1.19 | $1.27 (6.72%) | $1.28 | $1.18 | 52.80 K | $16.97 M |
| 11/20/2025 | $1.28 | $1.24 (-3.13%) | $1.34 | $1.24 | 20.30 K | $16.57 M |
| 11/19/2025 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.19 | 11.20 K | $16.30 M |
| 11/18/2025 | $1.20 | $1.28 (6.67%) | $1.34 | $1.17 | 108.94 K | $17.10 M |
| 11/17/2025 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.25 | 20.50 K | $16.97 M |
| 11/14/2025 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.29 | 11.60 K | $17.90 M |
| 11/13/2025 | $1.42 | $1.30 (-8.45%) | $1.46 | $1.30 | 30.83 K | $17.37 M |
| 11/12/2025 | $1.65 | $1.44 (-12.73%) | $1.67 | $1.39 | 157.30 K | $19.24 M |
| 11/11/2025 | $1.34 | $1.82 (35.82%) | $1.83 | $1.33 | 641.80 K | $24.32 M |
| 11/10/2025 | $1.35 | $1.35 (0%) | $1.35 | $1.33 | 7.60 K | $18.04 M |
| 11/07/2025 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.32 | 14.63 K | $18.30 M |
| 11/06/2025 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.43 | 6.76 K | $19.11 M |
| 11/05/2025 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.46 | 6.94 K | $20.04 M |
| 11/04/2025 | $1.51 | $1.51 (0%) | $1.60 | $1.40 | 26.90 K | $20.17 M |
| 11/03/2025 | $1.69 | $1.54 (-8.88%) | $1.76 | $1.48 | 126.38 K | $20.58 M |
| 10/31/2025 | $1.66 | $1.69 (1.81%) | $1.77 | $1.64 | 32.40 K | $22.58 M |
| 10/30/2025 | $1.56 | $1.62 (3.85%) | $1.66 | $1.55 | 46.00 K | $21.64 M |
| 10/29/2025 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.62 | 43.37 K | $21.78 M |
| 10/28/2025 | $1.65 | $1.73 (4.85%) | $1.75 | $1.63 | 82.80 K | $23.11 M |
| 10/27/2025 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.60 | 42.84 K | $21.64 M |
| 10/24/2025 | $1.65 | $1.64 (-0.61%) | $1.78 | $1.59 | 82.35 K | $21.91 M |
| 10/23/2025 | $1.37 | $1.72 (25.55%) | $1.89 | $1.37 | 774.70 K | $22.98 M |
| 10/22/2025 | $1.51 | $1.35 (-10.6%) | $1.56 | $1.32 | 52.91 K | $18.04 M |
| 10/21/2025 | $1.44 | $1.57 (9.03%) | $1.59 | $1.44 | 50.64 K | $20.98 M |
| 10/20/2025 | $1.53 | $1.43 (-6.54%) | $1.53 | $1.43 | 31.90 K | $19.11 M |
| 10/17/2025 | $1.52 | $1.50 (-1.32%) | $1.62 | $1.42 | 80.10 K | $20.04 M |
| 10/16/2025 | $1.55 | $1.62 (4.52%) | $1.66 | $1.47 | 337.00 K | $21.64 M |
| 10/15/2025 | $1.39 | $1.47 (5.76%) | $1.47 | $1.38 | 751.92 K | $19.64 M |
| 10/14/2025 | $1.41 | $1.45 (2.84%) | $1.51 | $1.41 | 15.91 K | $19.37 M |
| 10/13/2025 | $1.50 | $1.51 (0.67%) | $1.52 | $1.45 | 21.99 K | $20.17 M |
| 10/10/2025 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.44 | 18.78 K | $19.64 M |
| 10/09/2025 | $1.54 | $1.48 (-3.9%) | $1.58 | $1.48 | 16.12 K | $19.77 M |
| 10/08/2025 | $1.58 | $1.58 (0%) | $1.64 | $1.57 | 21.50 K | $21.11 M |
| 10/07/2025 | $1.71 | $1.67 (-2.34%) | $1.72 | $1.62 | 19.80 K | $22.31 M |
| 10/06/2025 | $1.55 | $1.71 (10.32%) | $1.77 | $1.51 | 174.73 K | $22.85 M |
| 10/03/2025 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.47 | 26.68 K | $19.91 M |
| 10/02/2025 | $1.46 | $1.48 (1.37%) | $1.53 | $1.46 | 27.90 K | $19.77 M |
| 10/01/2025 | $1.52 | $1.53 (0.66%) | $1.60 | $1.51 | 48.21 K | $20.44 M |
| 09/30/2025 | $1.63 | $1.60 (-1.84%) | $1.68 | $1.54 | 61.70 K | $21.38 M |
| 09/29/2025 | $1.64 | $1.69 (3.05%) | $1.84 | $1.64 | 154.40 K | $22.58 M |
| 09/26/2025 | $1.42 | $1.79 (26.06%) | $1.85 | $1.37 | 1.64 M | $24.42 M |
| 09/25/2025 | $1.52 | $1.39 (-8.55%) | $1.58 | $1.37 | 4.08 M | $18.96 M |
| 09/24/2025 | $1.61 | $1.52 (-5.59%) | $1.63 | $1.50 | 47.61 K | $20.74 M |
| 09/23/2025 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.57 | 31.79 K | $22.51 M |
| 09/22/2025 | $1.72 | $1.59 (-7.56%) | $1.75 | $1.47 | 138.43 K | $21.69 M |
| 09/19/2025 | $1.91 | $1.80 (-5.76%) | $1.99 | $1.70 | 137.80 K | $24.56 M |
| 09/18/2025 | $2.07 | $2.07 (0%) | $2.29 | $1.88 | 83.00 K | $28.24 M |
| 09/17/2025 | $2.29 | $2.22 (-3.06%) | $2.40 | $2.07 | 474.30 K | $30.29 M |
| 09/16/2025 | $2.05 | $2.11 (2.93%) | $2.27 | $1.99 | 419.32 K | $28.78 M |
| 09/15/2025 | $2.48 | $2.15 (-13.31%) | $2.97 | $1.81 | 42.56 M | $29.33 M |
| 09/12/2025 | $1.34 | $1.56 (16.42%) | $1.61 | $1.29 | 61.07 K | $21.28 M |
| 09/11/2025 | $1.31 | $1.37 (4.58%) | $1.43 | $1.31 | 4.34 K | $18.69 M |
| 09/10/2025 | $1.29 | $1.40 (8.53%) | $1.44 | $1.29 | 11.47 K | $19.10 M |
| 09/09/2025 | $1.34 | $1.43 (6.72%) | $1.44 | $1.30 | 10.10 K | $19.51 M |
| 09/08/2025 | $1.36 | $1.43 (5.15%) | $1.43 | $1.34 | 6.10 K | $19.51 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.
