5 DAY PERFORMANCE
+35.09%
1 MONTH PERFORMANCE
-9.94%
3 MONTH PERFORMANCE
-28.04%
6 MONTH PERFORMANCE
+21.26%
YEAR-TO-DATE PERFORMANCE
-16.76%
1 YEAR PERFORMANCE
-67.02%
Lead Real Estate Co., Ltd American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.10 | 1,854 | $15.69 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 |
| 01/17/2025 | $1.77 | $1.76 (-0.56%) | $1.77 | $1.71 | 4,637 | $24.01 M |
| 01/16/2025 | $1.79 | $1.79 (0%) | $1.79 | $1.78 | 1,968 | $24.42 M |
| 01/15/2025 | $2.00 | $1.86 (-7%) | $2.00 | $1.68 | 25,759 | $25.37 M |
| 01/14/2025 | $2.04 | $2.06 (0.98%) | $2.06 | $1.94 | 3,800 | $28.10 M |
| 01/13/2025 | $1.94 | $2.02 (4.12%) | $2.08 | $1.94 | 24,635 | $27.56 M |
| 01/10/2025 | $1.67 | $1.94 (16.17%) | $2.06 | $1.66 | 49,927 | $26.47 M |
| 01/08/2025 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.67 | 17,541 | $22.78 M |
| 01/07/2025 | $1.78 | $1.70 (-4.49%) | $1.85 | $1.70 | 10,039 | $23.19 M |
| 01/06/2025 | $1.82 | $1.54 (-15.38%) | $1.85 | $1.54 | 17,418 | $21.01 M |
| 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 |
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.
