LEIFRAS Co., Ltd. - American Depositary Shares (LFS)
2.8100
-0.1600 (-5.39%)
NASDAQ · Last Trade: Jan 28th, 7:39 PM EST
Historical Prices For LEIFRAS Co., Ltd. - American Depositary Shares (LFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 3.30 | 3.50 | 2.78 | 2.81 | 43,825 | 2.81 |
| 1/27/2026 | 3.50 | 3.50 | 2.91 | 2.97 | 80,067 | 2.97 |
| 1/26/2026 | 2.81 | 3.82 | 2.80 | 3.54 | 277,221 | 3.54 |
| 1/23/2026 | 2.90 | 2.90 | 2.61 | 2.70 | 26,975 | 2.70 |
| 1/22/2026 | 2.94 | 3.09 | 2.80 | 2.95 | 15,986 | 2.95 |
| 1/21/2026 | 2.92 | 3.17 | 2.81 | 2.86 | 17,442 | 2.86 |
| 1/20/2026 | 3.98 | 3.98 | 2.84 | 2.84 | 79,102 | 2.84 |
| 1/16/2026 | 3.55 | 4.05 | 3.53 | 4.00 | 78,526 | 4.00 |
| 1/15/2026 | 2.79 | 3.74 | 2.63 | 3.74 | 97,155 | 3.74 |
| 1/14/2026 | 2.47 | 3.57 | 2.42 | 2.97 | 1,094,412 | 2.97 |
| 1/13/2026 | 2.43 | 2.59 | 2.35 | 2.47 | 28,842 | 2.47 |
| 1/12/2026 | 2.50 | 2.68 | 2.32 | 2.37 | 25,428 | 2.37 |
| 1/09/2026 | 2.71 | 2.78 | 2.51 | 2.51 | 11,810 | 2.51 |
| 1/08/2026 | 2.79 | 2.84 | 2.61 | 2.69 | 24,723 | 2.69 |
| 1/07/2026 | 2.81 | 3.00 | 2.81 | 2.87 | 13,271 | 2.87 |
| 1/06/2026 | 2.90 | 2.90 | 2.81 | 2.88 | 8,265 | 2.88 |
| 1/05/2026 | 2.74 | 2.99 | 2.74 | 2.96 | 20,405 | 2.96 |
| 1/02/2026 | 2.51 | 2.84 | 2.51 | 2.69 | 13,038 | 2.69 |
| 12/31/2025 | 2.71 | 2.85 | 2.71 | 2.77 | 16,374 | 2.77 |
| 12/30/2025 | 2.79 | 2.82 | 2.73 | 2.76 | 19,110 | 2.76 |
| 12/29/2025 | 3.00 | 3.02 | 2.75 | 2.87 | 24,986 | 2.87 |
| 12/26/2025 | 3.28 | 3.35 | 3.00 | 3.06 | 56,441 | 3.06 |
| 12/24/2025 | 3.50 | 3.50 | 3.24 | 3.35 | 17,940 | 3.35 |
| 12/23/2025 | 3.75 | 3.75 | 3.35 | 3.52 | 309,894 | 3.52 |
| 12/22/2025 | 3.68 | 3.90 | 3.31 | 3.80 | 87,583 | 3.80 |
| 12/19/2025 | 3.60 | 3.80 | 3.45 | 3.77 | 64,450 | 3.77 |
| 12/18/2025 | 3.76 | 4.03 | 3.65 | 3.81 | 356,739 | 3.81 |
| 12/17/2025 | 3.66 | 4.08 | 3.66 | 3.84 | 59,222 | 3.84 |
| 12/16/2025 | 3.64 | 3.84 | 3.64 | 3.79 | 20,119 | 3.79 |
| 12/15/2025 | 3.82 | 3.98 | 3.66 | 3.79 | 111,801 | 3.79 |
| 12/12/2025 | 4.06 | 4.13 | 3.90 | 3.90 | 52,544 | 3.90 |
| 12/11/2025 | 4.00 | 4.20 | 3.92 | 4.07 | 38,595 | 4.07 |
| 12/10/2025 | 4.38 | 4.44 | 3.89 | 3.89 | 76,939 | 3.89 |
| 12/09/2025 | 4.22 | 4.74 | 4.22 | 4.56 | 155,702 | 4.56 |
| 12/08/2025 | 4.22 | 4.35 | 4.18 | 4.24 | 46,410 | 4.24 |
| 12/05/2025 | 4.81 | 4.93 | 4.39 | 4.39 | 92,426 | 4.39 |
| 12/04/2025 | 4.20 | 5.03 | 4.15 | 4.91 | 113,478 | 4.91 |
| 12/03/2025 | 4.71 | 4.71 | 4.01 | 4.03 | 98,956 | 4.03 |
| 12/02/2025 | 4.91 | 5.12 | 4.60 | 4.60 | 77,880 | 4.60 |
| 12/01/2025 | 5.00 | 5.30 | 4.35 | 5.01 | 142,675 | 5.01 |
| 11/28/2025 | 5.21 | 5.55 | 5.00 | 5.10 | 72,324 | 5.10 |
| 11/26/2025 | 5.02 | 5.71 | 5.02 | 5.32 | 323,900 | 5.32 |
| 11/25/2025 | 5.17 | 5.59 | 4.90 | 5.02 | 274,750 | 5.02 |
| 11/24/2025 | 5.53 | 7.30 | 5.27 | 5.38 | 855,019 | 5.38 |
| 11/21/2025 | 6.02 | 6.56 | 5.33 | 5.82 | 559,161 | 5.82 |
| 11/20/2025 | 4.74 | 8.70 | 4.74 | 6.10 | 14,878,217 | 6.10 |
| 11/19/2025 | 5.90 | 6.43 | 4.59 | 5.01 | 756,060 | 5.01 |
| 11/18/2025 | 3.85 | 8.77 | 3.85 | 6.50 | 33,011,286 | 6.50 |
| 11/17/2025 | 5.05 | 5.25 | 3.80 | 3.86 | 139,331 | 3.86 |
| 11/14/2025 | 4.41 | 6.45 | 4.41 | 5.21 | 388,341 | 5.21 |
| 11/13/2025 | 6.08 | 6.89 | 5.15 | 5.48 | 694,594 | 5.48 |
| 11/12/2025 | 9.90 | 9.90 | 6.05 | 6.69 | 4,651,609 | 6.69 |
| 11/11/2025 | 1.75 | 12.49 | 1.75 | 11.37 | 36,588,965 | 11.37 |
| 11/10/2025 | 1.75 | 1.83 | 1.62 | 1.68 | 26,602 | 1.68 |
| 11/07/2025 | 1.99 | 1.99 | 1.58 | 1.75 | 23,720 | 1.75 |
| 11/06/2025 | 2.28 | 2.47 | 1.91 | 1.99 | 57,128 | 1.99 |
| 11/05/2025 | 2.69 | 2.69 | 2.37 | 2.48 | 35,462 | 2.48 |
| 11/04/2025 | 2.80 | 2.88 | 2.62 | 2.62 | 50,257 | 2.62 |
| 11/03/2025 | 3.11 | 3.11 | 2.60 | 2.67 | 33,169 | 2.67 |
| 10/31/2025 | 3.03 | 3.04 | 2.76 | 2.86 | 31,380 | 2.86 |
| 10/30/2025 | 2.95 | 3.08 | 2.76 | 2.82 | 59,185 | 2.82 |
| 10/29/2025 | 3.40 | 3.71 | 2.60 | 2.75 | 164,116 | 2.75 |