NASDAQ : LFS
Leifras Co., Ltd. — Price history
Consumer Staples · Education & Training Services · Japan
Last price 2.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 54.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Leifras Co., Ltd. (LFS) closed at 2.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.1 | 2.17 | 2.08 | 2.08 | 36,406 | -0.95% |
| 2026-10-29 | 2.13 | 2.165 | 2.1 | 2.1 | 22,436 | +0.00% |
| 2026-10-28 | 2.1 | 2.13 | 2.08 | 2.1 | 19,611 | +0.96% |
| 2026-10-27 | 2.1 | 2.134 | 2.08 | 2.08 | 10,438 | -1.42% |
| 2026-10-26 | 2.11 | 2.14 | 2.06 | 2.11 | 57,810 | -3.65% |
| 2026-10-23 | 2.2 | 2.3 | 2.18 | 2.19 | 27,174 | -1.79% |
| 2026-10-22 | 2.34 | 2.34 | 2.201 | 2.23 | 44,563 | -5.91% |
| 2026-10-21 | 2.25 | 2.39 | 2.25 | 2.37 | 48,991 | +3.49% |
| 2026-10-20 | 2.253 | 2.3 | 2.253 | 2.29 | 10,980 | +0.44% |
| 2026-10-19 | 2.23 | 2.33 | 2.23 | 2.28 | 54,432 | +2.24% |
| 2026-10-16 | 2.19 | 2.28 | 2.17 | 2.23 | 47,462 | +1.83% |
| 2026-10-15 | 2.01 | 2.26 | 2 | 2.19 | 108,973 | +6.05% |
| 2026-10-14 | 2.08 | 2.1 | 2.05 | 2.065 | 44,016 | -1.67% |
| 2026-10-13 | 2.19 | 2.2 | 2.09 | 2.1 | 63,011 | -4.55% |
| 2026-10-12 | 2.24 | 2.3 | 2.18 | 2.2 | 33,426 | -0.45% |
| 2026-10-09 | 2.23 | 2.3 | 2.14 | 2.21 | 43,346 | -0.90% |
| 2026-10-08 | 2.36 | 2.39 | 2.14 | 2.23 | 88,631 | -7.66% |
| 2026-10-07 | 2.33 | 2.45 | 2.25 | 2.415 | 194,303 | +3.65% |
| 2026-10-06 | 2.14 | 2.38 | 2.14 | 2.33 | 206,705 | +6.88% |
| 2026-10-05 | 2.14 | 2.18 | 2.11 | 2.18 | 73,226 | +1.87% |
| 2026-10-02 | 2.1 | 2.144 | 2.1 | 2.14 | 49,158 | +1.90% |
| 2026-10-01 | 2.07 | 2.12 | 2.07 | 2.1 | 33,808 | +1.45% |
| 2026-09-30 | 2.061 | 2.13 | 2.05 | 2.07 | 28,228 | +0.00% |
| 2026-09-29 | 2.16 | 2.16 | 2.02 | 2.07 | 81,253 | -3.27% |
| 2026-09-28 | 2.18 | 2.18 | 2.1 | 2.14 | 76,112 | +0.00% |
| 2026-09-25 | 2.22 | 2.39 | 2.07 | 2.14 | 3,039,218 | +0.71% |
| 2026-09-24 | 2.15 | 2.15 | 2.11 | 2.125 | 55,869 | -1.62% |
| 2026-09-23 | 2.14 | 2.175 | 2.13 | 2.16 | 32,920 | +0.93% |
| 2026-09-22 | 2.13 | 2.168 | 2.13 | 2.14 | 22,990 | -0.47% |
| 2026-09-21 | 2.18 | 2.19 | 2.13 | 2.15 | 27,181 | -1.38% |
| 2026-09-18 | 2.18 | 2.221 | 2.18 | 2.18 | 28,960 | +0.93% |
| 2026-09-17 | 2.15 | 2.19 | 2.14 | 2.16 | 41,944 | -0.46% |
| 2026-09-16 | 2.19 | 2.2 | 2.13 | 2.17 | 63,556 | +0.46% |
| 2026-09-15 | 2.14 | 2.18 | 2.12 | 2.16 | 49,786 | +0.93% |
| 2026-09-14 | 2.19 | 2.21 | 2.12 | 2.14 | 63,644 | -2.28% |
| 2026-09-11 | 2.225 | 2.32 | 2.19 | 2.19 | 103,688 | +0.92% |
| 2026-09-10 | 2.15 | 2.254 | 2.14 | 2.17 | 45,176 | +0.00% |
| 2026-09-09 | 2.13 | 2.19 | 2.13 | 2.17 | 34,163 | +1.88% |
| 2026-09-08 | 2.18 | 2.18 | 2.11 | 2.13 | 39,814 | -2.29% |
| 2026-09-04 | 2.2 | 2.215 | 2.15 | 2.18 | 40,393 | -2.24% |
| 2026-09-03 | 2.17 | 2.24 | 2.17 | 2.23 | 50,277 | +3.72% |
| 2026-09-02 | 2.201 | 2.24 | 2.105 | 2.15 | 109,788 | -2.27% |
| 2026-09-01 | 2.26 | 2.26 | 2.18 | 2.2 | 108,135 | -1.79% |
| 2026-08-31 | 2.271 | 2.325 | 2.23 | 2.24 | 108,450 | -1.32% |
| 2026-08-28 | 2.32 | 2.32 | 2.27 | 2.27 | 54,073 | -0.44% |
| 2026-08-27 | 2.27 | 2.34 | 2.27 | 2.28 | 146,659 | +0.44% |
| 2026-08-26 | 2.26 | 2.34 | 2.26 | 2.27 | 107,105 | -1.73% |
| 2026-08-25 | 2.27 | 2.36 | 2.24 | 2.31 | 123,376 | +1.76% |
| 2026-08-24 | 2.4 | 2.4 | 2.26 | 2.27 | 117,384 | -5.42% |
| 2026-08-21 | 2.34 | 2.44 | 2.34 | 2.4 | 183,001 | +3.45% |
| 2026-08-20 | 2.26 | 2.38 | 2.251 | 2.32 | 183,602 | +3.57% |
| 2026-08-19 | 2.24 | 2.284 | 2.22 | 2.24 | 149,952 | -0.44% |
| 2026-08-18 | 2.28 | 2.29 | 2.21 | 2.25 | 172,418 | -3.85% |
| 2026-08-17 | 2.3 | 2.37 | 2.23 | 2.34 | 470,318 | -3.31% |
| 2026-08-14 | 2.43 | 4.13 | 2.32 | 2.42 | 30,961,520 | +12.04% |
| 2026-08-13 | 2.23 | 2.275 | 2.15 | 2.16 | 92,756 | -5.68% |
| 2026-08-12 | 2.27 | 2.351 | 2.26 | 2.29 | 64,505 | +0.88% |
| 2026-08-11 | 2.41 | 2.41 | 2.2 | 2.27 | 140,543 | -5.02% |
| 2026-08-10 | 2.32 | 2.5 | 2.311 | 2.39 | 253,027 | +3.02% |
| 2026-08-07 | 2.37 | 2.5 | 2.3 | 2.32 | 121,622 | -5.31% |
| 2026-08-06 | 2.27 | 2.55 | 2.26 | 2.45 | 143,233 | +5.60% |
| 2026-08-05 | 2.26 | 2.35 | 2.21 | 2.32 | 145,669 | -3.73% |
| 2026-08-04 | 2.5 | 2.55 | 2.301 | 2.41 | 180,712 | -5.49% |
| 2026-08-03 | 2.22 | 2.84 | 2.2 | 2.55 | 959,384 | +7.14% |
| 2026-07-31 | 2.35 | 4.18 | 2.26 | 2.38 | 14,204,472 | +9.17% |
| 2026-07-30 | 2.21 | 2.225 | 2.18 | 2.18 | 29,124 | -1.36% |
| 2026-07-29 | 2.23 | 2.235 | 2.2 | 2.21 | 40,108 | -2.21% |
| 2026-07-28 | 2.15 | 2.28 | 2.14 | 2.26 | 81,185 | +3.67% |
| 2026-07-27 | 2.18 | 2.18 | 2.12 | 2.18 | 14,513 | +0.00% |
| 2026-07-24 | 2.07 | 2.29 | 2.05 | 2.18 | 68,012 | +5.31% |
| 2026-07-23 | 2.07 | 2.15 | 2.06 | 2.07 | 43,800 | +0.00% |
| 2026-07-22 | 2.07 | 2.14 | 2.061 | 2.07 | 22,114 | +0.00% |
| 2026-07-21 | 2.05 | 2.19 | 2.05 | 2.07 | 37,998 | +0.98% |
| 2026-07-20 | 2.06 | 2.125 | 2.05 | 2.05 | 23,819 | -0.97% |
| 2026-07-17 | 2.12 | 2.13 | 2.07 | 2.07 | 65,286 | -2.82% |
| 2026-07-16 | 2.17 | 2.21 | 2.13 | 2.13 | 61,343 | -4.05% |
| 2026-07-15 | 2.2 | 2.27 | 2.15 | 2.22 | 40,356 | +0.91% |
| 2026-07-14 | 2.27 | 2.28 | 2.2 | 2.2 | 75,468 | -2.65% |
| 2026-07-13 | 2.18 | 2.336 | 2.141 | 2.26 | 160,873 | +1.80% |
| 2026-07-10 | 2.25 | 2.28 | 2.18 | 2.22 | 36,890 | -0.89% |
| 2026-07-09 | 2.1 | 2.24 | 2.1 | 2.24 | 36,913 | +5.16% |
| 2026-07-08 | 2.17 | 2.19 | 2.09 | 2.13 | 122,535 | -3.18% |
| 2026-07-07 | 2.21 | 2.28 | 2.17 | 2.2 | 46,029 | -1.35% |
| 2026-07-06 | 2.28 | 2.31 | 2.21 | 2.23 | 55,333 | -2.19% |
| 2026-07-02 | 2.45 | 2.45 | 2.25 | 2.28 | 145,486 | -9.52% |
| 2026-07-01 | 2.43 | 2.57 | 2.42 | 2.52 | 273,347 | -1.18% |
| 2026-06-30 | 2.45 | 2.6 | 2.33 | 2.55 | 306,308 | +4.08% |
| 2026-06-29 | 2.3 | 2.57 | 2.2 | 2.45 | 401,687 | +6.52% |
| 2026-06-26 | 2.25 | 2.4 | 2.16 | 2.3 | 601,413 | +0.88% |
| 2026-06-25 | 2.2 | 2.39 | 2.15 | 2.28 | 380,738 | -4.60% |
| 2026-06-24 | 2.435 | 2.7 | 2.22 | 2.39 | 5,541,178 | +6.70% |
| 2026-06-23 | 2.11 | 2.28 | 2.09 | 2.24 | 15,070,905 | -0.44% |
| 2026-06-22 | 2.35 | 2.44 | 2.12 | 2.25 | 4,600,907 | +6.13% |
| 2026-06-18 | 2.12 | 2.18 | 2.11 | 2.12 | 10,914,390 | -2.75% |
| 2026-06-17 | 2.12 | 2.25 | 2.12 | 2.18 | 98,602 | +3.81% |
| 2026-06-16 | 2.11 | 2.165 | 2.1 | 2.1 | 71,617 | -1.41% |
| 2026-06-15 | 2.13 | 2.232 | 2.1 | 2.13 | 93,448 | +2.90% |
| 2026-06-12 | 2.15 | 2.198 | 2.06 | 2.07 | 106,282 | -10.00% |
| 2026-06-11 | 1.95 | 2.33 | 1.95 | 2.3 | 330,451 | +17.35% |
| 2026-06-10 | 1.97 | 2.04 | 1.905 | 1.96 | 112,382 | -1.01% |
| 2026-06-09 | 1.92 | 2 | 1.86 | 1.98 | 178,284 | +0.51% |
| 2026-06-08 | 1.98 | 2 | 1.91 | 1.97 | 160,063 | -2.96% |
| 2026-06-05 | 1.99 | 2.1 | 1.94 | 2.03 | 586,493 | -1.93% |
| 2026-06-04 | 2.09 | 2.189 | 2.035 | 2.07 | 2,566,918 | -0.96% |
| 2026-06-03 | 2.24 | 2.29 | 2.07 | 2.09 | 114,490 | -9.13% |
| 2026-06-02 | 2.53 | 2.57 | 2.3 | 2.3 | 152,566 | -11.54% |
| 2026-06-01 | 2.53 | 2.63 | 2.41 | 2.6 | 174,901 | -2.26% |
| 2026-05-29 | 2.82 | 3 | 2.66 | 2.66 | 380,547 | -10.14% |
| 2026-05-28 | 3.06 | 3.2 | 2.96 | 2.96 | 378,178 | -4.52% |
| 2026-05-27 | 3.08 | 3.56 | 3.01 | 3.1 | 994,987 | -14.36% |
| 2026-05-26 | 2.95 | 3.8 | 2.75 | 3.62 | 1,576,693 | +1.97% |
| 2026-05-22 | 3.55 | 4.58 | 3.15 | 3.55 | 77,867,638 | +89.33% |
| 2026-05-21 | 1.9 | 2.05 | 1.85 | 1.875 | 3,868,576 | +1.35% |
| 2026-05-20 | 1.831 | 1.89 | 1.78 | 1.85 | 31,332 | -1.07% |
| 2026-05-19 | 1.86 | 1.935 | 1.81 | 1.87 | 26,698 | +1.08% |
| 2026-05-18 | 1.87 | 1.94 | 1.82 | 1.85 | 15,993 | -1.07% |
| 2026-05-15 | 1.84 | 1.88 | 1.81 | 1.87 | 62,733 | +0.00% |
| 2026-05-14 | 1.82 | 1.952 | 1.81 | 1.87 | 42,455 | +1.08% |
| 2026-05-13 | 1.68 | 2.07 | 1.575 | 1.85 | 269,539 | -10.19% |
| 2026-05-12 | 2.07 | 2.13 | 2 | 2.06 | 306,478 | -3.29% |