Dark

LFS
LEIFRAS Co., Ltd.
stock NASDAQ ADR

At Close

Jul 2, 2026 3:57:46 PM EDT

2.29USD-9.684%(-0.24)139,160

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:02:30 AM EDT

2.42USD-4.348%(-0.11)354

After-hours

Jul 2, 2026 4:57:30 PM EDT

2.29USD+0.219%(0.00)8,305

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	2.4500	2.450000	2.2501	2.2800	-9.524%	145,486	0.000%
2026-07-01	2.4300	2.570000	2.4200	2.5200	-1.176%	273,347	-9.524%
2026-06-30	2.4500	2.600000	2.3300	2.5500	+4.082%	306,309	-10.588%
2026-06-29	2.3000	2.570000	2.2000	2.4500	+6.522%	401,687	-6.939%
2026-06-26	2.2500	2.400000	2.1600	2.3000	+0.877%	601,414	-0.870%
2026-06-25	2.2000	2.390000	2.1500	2.2800	-4.603%	380,739	0.000%
2026-06-24	2.4350	2.700000	2.2200	2.3900	+6.696%	5,540,700	-4.603%
2026-06-23	2.1100	2.280000	2.0900	2.2400	-0.444%	15,070,906	+1.786%
2026-06-22	2.3500	2.440000	2.1200	2.2500	+6.132%	4,600,907	+1.333%
2026-06-18	2.1200	2.180000	2.1100	2.1200	-2.752%	10,914,390	+7.547%
2026-06-17	2.1200	2.250000	2.1200	2.1800	+3.810%	98,602	+4.587%
2026-06-16	2.1100	2.165000	2.1000	2.1000	-1.408%	71,618	+8.571%
2026-06-15	2.1300	2.231800	2.1000	2.1300	+2.899%	93,448	+7.042%
2026-06-12	2.1500	2.198400	2.0600	2.0700	-10.000%	106,283	+10.145%
2026-06-11	1.9500	2.330000	1.9500	2.3000	+17.347%	330,452	-0.870%
2026-06-10	1.9700	2.040000	1.9053	1.9600	-1.010%	112,382	+16.327%
2026-06-09	1.9200	2.000000	1.8600	1.9800	+0.508%	178,285	+15.152%
2026-06-08	1.9800	2.000000	1.9100	1.9700	-2.956%	160,063	+15.736%
2026-06-05	1.9900	2.100000	1.9400	2.0300	-1.932%	586,494	+12.315%
2026-06-04	2.0900	2.189000	2.0350	2.0700	-0.957%	2,566,918	+10.145%
2026-06-03	2.2400	2.290000	2.0700	2.0900	-9.130%	114,490	+9.091%
2026-06-02	2.5300	2.570000	2.3000	2.3000	-11.538%	152,567	-0.870%
2026-06-01	2.5300	2.630000	2.4101	2.6000	-2.256%	174,901	-12.308%
2026-05-29	2.8200	3.000000	2.6600	2.6600	-10.135%	380,547	-14.286%
2026-05-28	3.0600	3.200000	2.9600	2.9600	-4.516%	378,179	-22.973%
2026-05-27	3.0800	3.560000	3.0100	3.1000	-14.365%	994,987	-26.452%
2026-05-26	2.9500	3.800000	2.7500	3.6200	+1.972%	1,576,694	-37.017%
2026-05-22	3.5500	4.580000	3.1500	3.5500	+89.333%	77,867,638	-35.775%
2026-05-21	1.9000	2.050000	1.8500	1.8750	+1.351%	3,868,413	+21.600%
2026-05-20	1.8308	1.890000	1.7800	1.8500	-1.070%	31,332	+23.243%
2026-05-19	1.8600	1.935000	1.8100	1.8700	+1.081%	26,698	+21.925%
2026-05-18	1.8700	1.940000	1.8200	1.8500	-1.070%	15,993	+23.243%
2026-05-15	1.8400	1.880000	1.8100	1.8700	0.000%	62,733	+21.925%
2026-05-14	1.8200	1.951500	1.8100	1.8700	+1.081%	42,455	+21.925%
2026-05-13	1.6800	2.070000	1.5750	1.8500	-10.194%	269,539	+23.243%
2026-05-12	2.0700	2.129900	2.0000	2.0600	-3.286%	306,479	+10.680%
2026-05-11	2.1500	2.200000	2.0500	2.1300	-1.389%	23,601	+7.042%
2026-05-08	2.2000	2.230000	2.1000	2.1600	-2.703%	30,561	+5.556%
2026-05-07	2.2400	2.280000	2.1795	2.2200	-2.203%	29,007	+2.703%
2026-05-06	2.2000	2.270000	2.1113	2.2700	+6.573%	52,789	+0.441%
2026-05-05	2.0500	2.850000	1.9700	2.1300	+5.446%	437,272	+7.042%
2026-05-04	2.0400	2.070000	2.0000	2.0200	-0.493%	19,111	+12.871%
2026-05-01	1.9500	2.070000	1.9500	2.0300	+2.010%	32,906	+12.315%
2026-04-30	1.9558	1.990500	1.9300	1.9900	+3.646%	3,582	+14.573%
2026-04-29	1.9124	2.000000	1.9100	1.9200	-2.041%	8,267	+18.750%
2026-04-28	1.9500	2.050000	1.9007	1.9600	-1.508%	26,965	+16.327%
2026-04-27	2.0000	2.044600	1.9601	1.9900	-4.327%	15,864	+14.573%
2026-04-24	2.0050	2.100000	2.0050	2.0800	+2.716%	25,248	+9.615%
2026-04-23	2.0500	2.052300	1.9500	2.0250	-2.174%	32,206	+12.593%
2026-04-22	2.0700	2.070000	2.0000	2.0700	-1.429%	38,464	+10.145%
2026-04-21	2.1000	2.100000	2.0700	2.1000	+0.478%	35,049	+8.571%
2026-04-20	2.0800	2.110000	2.0500	2.0900	+6.091%	29,254	+9.091%
2026-04-17	2.1000	2.100000	1.9600	1.9700	-5.288%	54,328	+15.736%
2026-04-16	2.1300	2.130000	2.0200	2.0800	-2.347%	48,213	+9.615%
2026-04-15	2.0900	2.160000	2.0800	2.1300	+3.902%	35,718	+7.042%
2026-04-14	2.0000	2.100000	1.9900	2.0500	-3.756%	84,698	+11.220%
2026-04-13	2.1000	2.220000	2.0398	2.1300	+2.899%	33,419	+7.042%
2026-04-10	2.1000	2.100000	2.0300	2.0700	-8.000%	79,943	+10.145%
2026-04-09	2.2100	2.370000	2.2100	2.2500	-9.318%	108,479	+1.333%
2026-04-08	2.4750	2.520000	2.4750	2.4812	-1.147%	6,070	-8.109%
2026-04-07	2.5700	2.570000	2.4328	2.5100	-1.569%	7,373	-9.163%
2026-04-06	2.4600	2.580000	2.4010	2.5500	+3.659%	12,621	-10.588%
2026-04-02	2.5100	2.510000	2.4350	2.4600	-0.806%	9,591	-7.317%
2026-04-01	2.6600	2.660000	2.4050	2.4800	-4.247%	24,374	-8.065%
2026-03-31	2.4400	2.620000	2.4400	2.5900	+8.368%	8,501	-11.969%
2026-03-30	2.4400	2.518500	2.3500	2.3900	-4.400%	10,030	-4.603%
2026-03-27	2.6400	2.640000	2.4300	2.5000	-2.724%	17,199	-8.800%
2026-03-26	2.6000	2.610000	2.4100	2.5700	+2.187%	32,846	-11.284%
2026-03-25	2.3800	2.570000	2.3800	2.5150	+4.792%	29,487	-9.344%
2026-03-24	2.5000	2.560100	2.3500	2.4000	-0.415%	40,706	-5.000%
2026-03-23	2.6800	2.680000	2.4100	2.4100	-7.308%	11,258	-5.394%
2026-03-20	2.3100	2.790000	2.3100	2.6000	+12.554%	63,037	-12.308%
2026-03-19	2.4025	2.470300	2.3000	2.3100	-4.545%	41,745	-1.299%
2026-03-18	2.5100	2.800000	2.4200	2.4200	-9.023%	89,704	-5.785%
2026-03-17	2.3200	3.190000	2.2700	2.6600	+19.820%	1,868,697	-14.286%
2026-03-16	2.2700	2.342861	2.1700	2.2200	-3.478%	26,419	+2.703%
2026-03-13	2.3600	2.389500	2.2420	2.3000	-3.158%	20,063	-0.870%
2026-03-12	2.2900	2.523500	2.2900	2.3750	-0.628%	46,144	-4.000%
2026-03-11	2.6875	2.687500	2.3700	2.3900	-9.811%	22,175	-4.603%
2026-03-10	2.2200	2.750000	2.2100	2.6500	+16.740%	201,504	-13.962%
2026-03-09	2.2600	2.284600	2.1100	2.2700	-3.404%	22,474	+0.441%
2026-03-06	2.3000	2.398000	2.2200	2.3500	0.000%	32,665	-2.979%
2026-03-05	2.3123	2.350000	2.3000	2.3500	+3.982%	12,849	-2.979%
2026-03-04	2.2899	2.309800	2.2500	2.2600	-1.310%	36,458	+0.885%
2026-03-03	2.3300	2.340000	2.2300	2.2900	-6.148%	32,724	-0.437%
2026-03-02	2.4200	2.480000	2.3344	2.4400	0.000%	39,036	-6.557%
2026-02-27	2.5000	2.500000	2.3800	2.4400	-1.613%	14,164	-6.557%
2026-02-26	2.3500	2.520000	2.3500	2.4800	+1.224%	26,492	-8.065%
2026-02-25	2.4800	2.552800	2.4400	2.4500	-3.162%	34,675	-6.939%
2026-02-24	2.5200	2.595000	2.4200	2.5300	-5.597%	52,279	-9.881%
2026-02-23	2.8400	2.986700	2.2800	2.6800	-1.289%	126,101	-14.925%
2026-02-20	2.9100	2.965000	2.6000	2.7150	-7.021%	82,298	-16.022%
2026-02-19	2.9200	3.200000	2.7000	2.9200	+1.742%	99,841	-21.918%
2026-02-18	3.2000	3.200000	2.7500	2.8700	-13.030%	335,534	-20.557%
2026-02-17	2.9800	3.729900	2.9800	3.3000	+36.364%	22,171,686	-30.909%
2026-02-13	2.4100	2.840000	2.2492	2.4200	+5.908%	2,419,260	-5.785%
2026-02-12	2.2100	2.310000	2.1500	2.2850	-0.652%	19,603	-0.219%
2026-02-11	2.2700	2.300000	2.1903	2.3000	-0.174%	16,887	-0.870%
2026-02-10	2.3100	2.483500	2.3000	2.3040	-0.690%	22,200	-1.042%
2026-02-09	2.4300	2.580000	2.3000	2.3200	-6.073%	9,669	-1.724%
2026-02-06	2.6200	2.620000	2.2400	2.4700	+13.303%	24,839	-7.692%
2026-02-05	2.3200	2.320000	2.1200	2.1800	-8.787%	16,984	+4.587%
2026-02-04	2.4400	2.440000	2.3000	2.3900	-0.417%	12,217	-4.603%
2026-02-03	2.5646	2.710000	2.4000	2.4000	-3.226%	27,122	-5.000%
2026-02-02	2.4200	2.690000	2.3600	2.4800	+2.905%	49,861	-8.065%
2026-01-30	2.6800	2.800000	2.3808	2.4100	-6.226%	29,001	-5.394%
2026-01-29	2.9000	2.900000	2.5401	2.5700	-8.541%	45,361	-11.284%
2026-01-28	3.2981	3.500000	2.7800	2.8100	-5.387%	43,904	-18.861%
2026-01-27	3.5000	3.500000	2.9100	2.9700	-16.102%	80,120	-23.232%
2026-01-26	2.8100	3.819900	2.8000	3.5400	+30.917%	284,710	-35.593%
2026-01-23	2.9000	2.900000	2.6100	2.7040	-8.339%	26,975	-15.680%
2026-01-22	2.9400	3.087100	2.8000	2.9500	+3.147%	15,996	-22.712%
2026-01-21	2.9200	3.175000	2.8050	2.8600	+0.704%	17,443	-20.280%
2026-01-20	3.9800	3.980000	2.8400	2.8400	-29.000%	79,157	-19.718%
2026-01-16	3.5500	4.050000	3.5300	4.0000	+6.952%	78,526	-43.000%
2026-01-15	2.7900	3.740000	2.6300	3.7400	+25.926%	97,496	-39.037%
2026-01-14	2.4700	3.570000	2.4200	2.9700	+20.243%	1,095,278	-23.232%
2026-01-13	2.4300	2.590000	2.3450	2.4700	+4.219%	28,842	-7.692%
2026-01-12	2.5000	2.680000	2.3200	2.3700	-5.578%	25,621	-3.797%
2026-01-09	2.7150	2.780700	2.5100	2.5100	-6.830%	11,792	-9.163%
2026-01-08	2.7900	2.843300	2.6100	2.6940	-6.132%	24,724	-15.367%
2026-01-07	2.8100	3.000000	2.8100	2.8700	-0.347%	13,271	-20.557%
2026-01-06	2.9000	2.900000	2.8100	2.8800	-2.703%	8,265	-20.833%
2026-01-05	2.7400	2.990000	2.7388	2.9600	+10.037%	20,501	-22.973%
2026-01-02	2.5100	2.841100	2.5100	2.6900	-2.888%	13,038	-15.242%
2025-12-31	2.7100	2.850000	2.7100	2.7700	+0.362%	16,374	-17.690%
2025-12-30	2.7850	2.820000	2.7301	2.7600	-3.833%	19,112	-17.391%
2025-12-29	3.0000	3.023200	2.7500	2.8700	-6.209%	25,104	-20.557%
2025-12-26	3.2800	3.350000	3.0000	3.0600	-8.657%	56,441	-25.490%
2025-12-24	3.5000	3.500000	3.2400	3.3500	-4.830%	17,940	-31.940%
2025-12-23	3.7500	3.750000	3.3500	3.5200	-7.368%	310,244	-35.227%
2025-12-22	3.6800	3.900000	3.3100	3.8000	+0.796%	87,588	-40.000%
2025-12-19	3.6000	3.800000	3.4500	3.7700	-1.050%	64,450	-39.523%
2025-12-18	3.7600	4.030000	3.6550	3.8100	-0.781%	382,244	-40.157%
2025-12-17	3.6600	4.081400	3.6600	3.8400	+1.453%	59,271	-40.625%
2025-12-16	3.6400	3.840000	3.6400	3.7850	-0.132%	20,159	-39.762%
2025-12-15	3.8200	3.975000	3.6600	3.7900	-2.821%	155,097	-39.842%
2025-12-12	4.0600	4.135000	3.9000	3.9000	-4.177%	52,544	-41.538%
2025-12-11	4.0000	4.202000	3.9250	4.0700	+4.627%	38,613	-43.980%
2025-12-10	4.3800	4.440000	3.8900	3.8900	-14.693%	77,144	-41.388%
2025-12-09	4.2200	4.740000	4.2200	4.5600	+7.547%	253,967	-50.000%
2025-12-08	4.2200	4.349000	4.1800	4.2400	-3.417%	46,960	-46.226%
2025-12-05	4.8100	4.930000	4.3900	4.3900	-10.591%	92,426	-48.064%
2025-12-04	4.2000	5.030000	4.1505	4.9100	+21.836%	113,493	-53.564%
2025-12-03	4.7100	4.710000	4.0100	4.0300	-12.391%	100,892	-43.424%
2025-12-02	4.9100	5.119900	4.6000	4.6000	-8.184%	80,529	-50.435%
2025-12-01	5.0000	5.300000	4.3501	5.0100	-1.765%	143,819	-54.491%
2025-11-28	5.2100	5.550000	5.0000	5.1000	-4.135%	72,324	-55.294%
2025-11-26	5.0200	5.706800	5.0200	5.3200	+5.976%	323,900	-57.143%
2025-11-25	5.1700	5.590000	4.9000	5.0200	-6.691%	275,556	-54.582%
2025-11-24	5.5300	7.300000	5.2701	5.3800	-7.560%	862,631	-57.621%
2025-11-21	6.0200	6.563100	5.3301	5.8200	-4.590%	559,161	-60.825%
2025-11-20	4.7400	8.700000	4.7400	6.1000	+21.756%	14,907,775	-62.623%
2025-11-19	5.9000	6.430000	4.5900	5.0100	-22.923%	761,389	-54.491%
2025-11-18	3.8500	8.767000	3.8500	6.5000	+68.394%	33,048,051	-64.923%
2025-11-17	5.0500	5.250000	3.8000	3.8600	-25.912%	140,439	-40.933%
2025-11-14	4.4100	6.450000	4.4100	5.2100	-4.927%	388,341	-56.238%
2025-11-13	6.0800	6.889900	5.1500	5.4800	-18.087%	699,837	-58.394%
2025-11-12	9.9000	9.900000	6.0500	6.6900	-41.161%	4,678,768	-65.919%
2025-11-11	1.7500	12.490000	1.7500	11.3700	+576.786%	37,188,174	-79.947%
2025-11-10	1.7500	1.830000	1.6200	1.6800	-4.000%	26,606	+35.714%
2025-11-07	1.9900	1.990000	1.5800	1.7500	-12.029%	23,720	+30.286%
2025-11-06	2.2800	2.470000	1.9119	1.9893	-19.948%	57,163	+14.613%
2025-11-05	2.6900	2.690000	2.3700	2.4850	-5.153%	35,462	-8.249%
2025-11-04	2.8000	2.875000	2.6200	2.6200	-1.873%	50,257	-12.977%
2025-11-03	3.1100	3.110000	2.6000	2.6700	-6.643%	33,269	-14.607%
2025-10-31	3.0300	3.039900	2.7569	2.8600	+1.418%	31,380	-20.280%
2025-10-30	2.9500	3.075000	2.7602	2.8200	+2.545%	64,185	-19.149%
2025-10-29	3.4000	3.710000	2.6000	2.7500	-17.417%	164,117	-17.091%
2025-10-28	3.0500	3.460000	3.0500	3.3300	+11.000%	57,157	-31.532%
2025-10-27	2.9500	3.150000	2.9000	3.0000	+1.695%	41,325	-24.000%
2025-10-24	3.4784	3.478400	2.9300	2.9500	-12.202%	57,550	-22.712%
2025-10-23	3.8000	3.990000	3.3600	3.3600	-7.182%	73,203	-32.143%
2025-10-22	3.6400	4.040000	3.6100	3.6200	-5.969%	92,062	-37.017%
2025-10-21	3.8200	4.100000	3.6550	3.8498	+2.661%	91,615	-40.776%
2025-10-20	4.0000	4.180000	3.7000	3.7500	-10.714%	56,840	-39.200%
2025-10-17	3.2400	4.370000	3.1000	4.2000	+23.529%	399,443	-45.714%
2025-10-16	3.4500	3.578900	3.3500	3.4000	-1.652%	115,061	-32.941%
2025-10-15	3.4900	3.590000	3.3601	3.4571	-3.162%	146,359	-34.049%
2025-10-14	3.5100	3.800000	3.4301	3.5700	-3.252%	145,465	-36.134%
2025-10-13	3.7000	3.910000	3.3799	3.6900	-12.143%	571,503	-38.211%
2025-10-10	4.6000	5.730000	3.1000	4.2000	+35.048%	9,291,323	-45.714%
2025-10-09	3.5000	3.750000	2.7500	3.1100	0.000%	4,339,104	-26.688%

.dark-mode .kBjYh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBjYh8{ color: #333333; background-color: white; border: 2px solid #333333; }LFSLEIFRAS Co., Ltd.stock NASDAQ ADR

LFS
LEIFRAS Co., Ltd.
stock NASDAQ ADR