Lead Co., Inc. 6982
TSE · Japan · Producer Manufacturing
¥577.00-1.00 (-0.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥577.00 | -0.17% | ¥573.00 | ¥577.00 | ¥573.00 | 400 |
| 2026-10-01 | ¥578.00 | -2.86% | ¥592.00 | ¥597.00 | ¥570.00 | 2.90K |
| 2026-09-30 | ¥595.00 | +3.48% | ¥585.00 | ¥595.00 | ¥585.00 | 200 |
| 2026-09-29 | ¥575.00 | -0.69% | ¥581.00 | ¥583.00 | ¥575.00 | 600 |
| 2026-09-28 | ¥579.00 | +0.17% | ¥576.00 | ¥580.00 | ¥573.00 | 3.10K |
| 2026-09-25 | ¥578.00 | -0.69% | ¥582.00 | ¥583.00 | ¥576.00 | 700 |
| 2026-09-24 | ¥582.00 | +0.69% | ¥578.00 | ¥582.00 | ¥578.00 | 2.00K |
| 2026-09-18 | ¥578.00 | +0.17% | ¥577.00 | ¥578.00 | ¥577.00 | 700 |
| 2026-09-17 | ¥577.00 | +0.35% | ¥576.00 | ¥577.00 | ¥576.00 | 300 |
| 2026-09-16 | ¥575.00 | -1.03% | ¥575.00 | ¥575.00 | ¥575.00 | 500 |
| 2026-09-15 | ¥581.00 | -0.34% | ¥581.00 | ¥581.00 | ¥581.00 | 200 |
| 2026-09-14 | ¥583.00 | +1.22% | ¥583.00 | ¥583.00 | ¥583.00 | 100 |
| 2026-09-11 | ¥576.00 | +0.17% | ¥574.00 | ¥576.00 | ¥573.00 | 300 |
| 2026-09-10 | ¥575.00 | -1.54% | ¥578.00 | ¥578.00 | ¥575.00 | 500 |
| 2026-09-09 | ¥584.00 | -0.68% | ¥585.00 | ¥585.00 | ¥584.00 | 200 |
| 2026-09-08 | ¥588.00 | +1.03% | ¥579.00 | ¥588.00 | ¥578.00 | 500 |
| 2026-09-07 | ¥582.00 | -0.85% | ¥582.00 | ¥582.00 | ¥582.00 | 300 |
| 2026-09-04 | ¥587.00 | +2.09% | ¥575.00 | ¥587.00 | ¥575.00 | 500 |
| 2026-09-03 | ¥575.00 | -0.35% | ¥576.00 | ¥576.00 | ¥574.00 | 2.40K |
| 2026-09-02 | ¥577.00 | -0.52% | ¥577.00 | ¥577.00 | ¥577.00 | 500 |
| 2026-09-01 | ¥580.00 | +0.52% | ¥575.00 | ¥585.00 | ¥575.00 | 1.20K |
| 2026-08-31 | ¥577.00 | +0.52% | ¥572.00 | ¥587.00 | ¥569.00 | 2.00K |
| 2026-08-28 | ¥574.00 | -0.35% | ¥577.00 | ¥578.00 | ¥572.00 | 5.70K |
| 2026-08-27 | ¥576.00 | -1.20% | ¥581.00 | ¥581.00 | ¥576.00 | 700 |
| 2026-08-26 | ¥583.00 | +0.87% | ¥574.00 | ¥583.00 | ¥574.00 | 1.60K |
| 2026-08-25 | ¥578.00 | +0.17% | ¥577.00 | ¥578.00 | ¥575.00 | 400 |
| 2026-08-24 | ¥577.00 | +0.52% | ¥574.00 | ¥577.00 | ¥574.00 | 1.00K |
| 2026-08-21 | ¥574.00 | -1.03% | ¥574.00 | ¥580.00 | ¥573.00 | 800 |
| 2026-08-20 | ¥580.00 | +1.22% | ¥573.00 | ¥582.00 | ¥572.00 | 700 |
| 2026-08-19 | ¥573.00 | -1.04% | ¥575.00 | ¥577.00 | ¥573.00 | 700 |
| 2026-08-18 | ¥579.00 | +0.52% | ¥574.00 | ¥579.00 | ¥574.00 | 600 |
| 2026-08-17 | ¥576.00 | -2.21% | ¥589.00 | ¥589.00 | ¥569.00 | 2.30K |
| 2026-08-14 | ¥589.00 | +2.43% | ¥575.00 | ¥589.00 | ¥575.00 | 700 |
| 2026-08-13 | ¥575.00 | -0.69% | ¥575.00 | ¥575.00 | ¥574.00 | 400 |
| 2026-08-12 | ¥579.00 | +0.17% | ¥577.00 | ¥579.00 | ¥576.00 | 600 |
| 2026-08-10 | ¥578.00 | -1.03% | ¥584.00 | ¥584.00 | ¥571.00 | 2.30K |
| 2026-08-07 | ¥584.00 | -3.15% | ¥604.00 | ¥604.00 | ¥575.00 | 3.50K |
| 2026-08-06 | ¥603.00 | +0.67% | ¥599.00 | ¥603.00 | ¥599.00 | 200 |
| 2026-08-05 | ¥599.00 | -0.17% | ¥596.00 | ¥599.00 | ¥587.00 | 400 |
| 2026-08-04 | ¥600.00 | -1.64% | ¥604.00 | ¥604.00 | ¥600.00 | 600 |
| 2026-08-03 | ¥610.00 | -0.65% | ¥610.00 | ¥610.00 | ¥601.00 | 500 |
| 2026-07-31 | ¥614.00 | +0.99% | ¥608.00 | ¥614.00 | ¥608.00 | 300 |
| 2026-07-30 | ¥608.00 | -0.98% | ¥600.00 | ¥608.00 | ¥600.00 | 200 |
| 2026-07-29 | ¥614.00 | -0.32% | ¥606.00 | ¥616.00 | ¥604.00 | 1.60K |
| 2026-07-28 | ¥616.00 | 0.00% | ¥616.00 | ¥616.00 | ¥616.00 | 200 |
| 2026-07-27 | ¥616.00 | +0.33% | ¥615.00 | ¥616.00 | ¥615.00 | 700 |
| 2026-07-24 | ¥614.00 | +1.66% | ¥614.00 | ¥614.00 | ¥614.00 | 100 |
| 2026-07-23 | ¥604.00 | -0.66% | ¥604.00 | ¥604.00 | ¥604.00 | 200 |
| 2026-07-22 | ¥608.00 | +0.33% | ¥608.00 | ¥617.00 | ¥608.00 | 800 |
| 2026-07-21 | ¥606.00 | +2.71% | ¥599.00 | ¥606.00 | ¥599.00 | 700 |
| 2026-07-17 | ¥590.00 | -4.07% | ¥605.00 | ¥605.00 | ¥590.00 | 2.50K |
| 2026-07-16 | ¥615.00 | -0.49% | ¥619.00 | ¥619.00 | ¥606.00 | 800 |
| 2026-07-15 | ¥618.00 | +3.00% | ¥600.00 | ¥618.00 | ¥600.00 | 2.30K |
| 2026-07-14 | ¥600.00 | +0.17% | ¥595.00 | ¥600.00 | ¥595.00 | 1.10K |
| 2026-07-13 | ¥599.00 | +0.50% | ¥598.00 | ¥599.00 | ¥594.00 | 500 |
| 2026-07-10 | ¥596.00 | 0.00% | ¥591.00 | ¥596.00 | ¥591.00 | 200 |
| 2026-07-09 | ¥596.00 | 0.00% | ¥596.00 | ¥596.00 | ¥596.00 | 100 |
| 2026-07-08 | ¥596.00 | +1.02% | ¥596.00 | ¥596.00 | ¥596.00 | 200 |
| 2026-07-07 | ¥590.00 | -0.84% | ¥592.00 | ¥595.00 | ¥590.00 | 1.00K |
| 2026-07-06 | ¥595.00 | +1.02% | ¥591.00 | ¥595.00 | ¥591.00 | 1.80K |
| 2026-07-03 | ¥589.00 | 0.00% | ¥584.00 | ¥589.00 | ¥584.00 | 500 |
| 2026-07-02 | ¥589.00 | +1.73% | ¥579.00 | ¥589.00 | ¥579.00 | 500 |
| 2026-07-01 | ¥579.00 | -2.69% | ¥586.00 | ¥586.00 | ¥579.00 | 3.30K |
| 2026-06-30 | ¥595.00 | +2.94% | ¥598.00 | ¥600.00 | ¥585.00 | 3.60K |
| 2026-06-29 | ¥578.00 | +1.23% | ¥581.00 | ¥581.00 | ¥572.00 | 800 |
| 2026-06-26 | ¥571.00 | -0.52% | ¥573.00 | ¥573.00 | ¥550.00 | 3.00K |
| 2026-06-25 | ¥574.00 | +0.53% | ¥571.00 | ¥574.00 | ¥566.00 | 1.10K |
| 2026-06-24 | ¥571.00 | -1.38% | ¥580.00 | ¥598.00 | ¥568.00 | 2.80K |
| 2026-06-23 | ¥579.00 | -0.34% | ¥579.00 | ¥581.00 | ¥579.00 | 600 |
| 2026-06-22 | ¥581.00 | -1.19% | ¥598.00 | ¥598.00 | ¥581.00 | 2.50K |
| 2026-06-19 | ¥588.00 | -0.17% | ¥579.00 | ¥588.00 | ¥579.00 | 600 |
| 2026-06-18 | ¥589.00 | -0.17% | ¥593.00 | ¥593.00 | ¥582.00 | 900 |
| 2026-06-17 | ¥590.00 | +1.90% | ¥579.00 | ¥590.00 | ¥578.00 | 400 |
| 2026-06-16 | ¥579.00 | +0.87% | ¥576.00 | ¥586.00 | ¥576.00 | 1.50K |
| 2026-06-15 | ¥574.00 | -2.55% | ¥586.00 | ¥591.00 | ¥554.00 | 2.90K |
| 2026-06-12 | ¥589.00 | 0.00% | ¥579.00 | ¥594.00 | ¥579.00 | 1.20K |
| 2026-06-11 | ¥589.00 | +0.34% | ¥580.00 | ¥599.00 | ¥580.00 | 400 |
| 2026-06-10 | ¥587.00 | +0.34% | ¥579.00 | ¥588.00 | ¥579.00 | 400 |
| 2026-06-09 | ¥585.00 | 0.00% | ¥585.00 | ¥585.00 | ¥585.00 | 500 |
| 2026-06-08 | ¥585.00 | 0.00% | ¥585.00 | ¥595.00 | ¥585.00 | 900 |
| 2026-06-05 | ¥585.00 | +1.04% | ¥593.00 | ¥593.00 | ¥583.00 | 400 |
| 2026-06-04 | ¥579.00 | -0.69% | ¥581.00 | ¥581.00 | ¥579.00 | 700 |
| 2026-06-03 | ¥583.00 | +0.34% | ¥591.00 | ¥592.00 | ¥583.00 | 1.30K |
| 2026-06-02 | ¥581.00 | -0.51% | ¥582.00 | ¥585.00 | ¥580.00 | 700 |
| 2026-06-01 | ¥584.00 | -0.17% | ¥595.00 | ¥595.00 | ¥581.00 | 500 |
| 2026-05-29 | ¥585.00 | +0.34% | ¥584.00 | ¥595.00 | ¥582.00 | 1.20K |
| 2026-05-28 | ¥583.00 | -1.19% | ¥580.00 | ¥597.00 | ¥580.00 | 1.10K |
| 2026-05-27 | ¥590.00 | -1.34% | ¥581.00 | ¥595.00 | ¥581.00 | 1.60K |
| 2026-05-26 | ¥598.00 | +2.40% | ¥579.00 | ¥598.00 | ¥576.00 | 1.20K |
| 2026-05-25 | ¥584.00 | +0.34% | ¥592.00 | ¥592.00 | ¥582.00 | 600 |