NASDAQ:LFS | Stock Price History | LEIFRAS Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2025-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.60$2.39$3.57$5.34$7.98$11.942025-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.19423
2026-09-03———$2.19253
2026-09-02———$2.211,200
2026-09-01———$2.20502
2026-08-31———$2.25899
2026-08-28———$2.31740
2026-08-27$2.28$2.28146,300$2.311,319
2026-08-26$2.27$2.27106,700$2.31631
2026-08-25$2.31$2.31123,000$2.28977
2026-08-24$2.27$2.27117,100$2.321,216
2026-08-21$2.40$2.40181,900$2.352,622
2026-08-20$2.32$2.32183,600$2.271,012
2026-08-19$2.24$2.24150,000$2.251,016
2026-08-18$2.25$2.25172,400$2.251,560
2026-08-17$2.34$2.34470,300$2.3310,320
2026-08-14$2.42$2.4230,961,500$2.44135,619
2026-08-13$2.16$2.1692,800$2.271,199
2026-08-12$2.29$2.2964,500$2.31400
2026-08-11$2.27$2.27140,500$2.402,100
2026-08-10$2.39$2.39253,000$2.371,533
2026-08-07$2.32$2.32121,600$2.401,919
2026-08-06$2.45$2.45143,200$2.371,690
2026-08-05$2.32$2.32145,700$2.301,106
2026-08-04$2.41$2.41180,700$2.492,733
2026-08-03$2.55$2.55959,400$2.268,247
2026-07-31$2.38$2.3814,204,500$2.4474,360
2026-07-30$2.18$2.1828,000$2.23286
2026-07-29$2.21$2.2139,700——
2026-07-28$2.26$2.2681,000$2.156,520
2026-07-27$2.18$2.1814,500$2.1244
2026-07-24$2.18$2.1868,000$2.14401
2026-07-23$2.07$2.0743,800$2.114,900
2026-07-22$2.07$2.0721,900$2.10105
2026-07-21$2.07$2.0738,000——
2026-07-20$2.05$2.0523,800——
2026-07-17$2.07$2.0765,000——
2026-07-16$2.13$2.1361,300——
2026-07-15$2.22$2.2240,200——
2026-07-14$2.20$2.2075,500——
2026-07-13$2.26$2.26160,900——
2026-07-10$2.22$2.2236,900——
2026-07-09$2.24$2.2436,500——
2026-07-08$2.13$2.13122,500——
2026-07-07$2.20$2.2046,000——
2026-07-06$2.23$2.2355,000——
2026-07-02$2.28$2.28145,500——
2026-07-01$2.52$2.52273,300——
2026-06-30$2.55$2.55306,300——
2026-06-29$2.45$2.45401,700——
2026-06-26$2.30$2.30601,400——
2026-06-25$2.28$2.28380,700——
2026-06-24$2.39$2.395,541,200——
2026-06-23$2.24$2.2415,070,900——
2026-06-22$2.25$2.254,600,900——
2026-06-18$2.12$2.1210,914,400——
2026-06-17$2.18$2.1898,300——
2026-06-16$2.10$2.1071,400——
2026-06-15$2.13$2.1381,200——
2026-06-12$2.07$2.07104,700——
2026-06-11$2.30$2.30330,500——
2026-06-10$1.96$1.96112,300——
2026-06-09$1.98$1.98178,100——
2026-06-08$1.97$1.97160,100——
2026-06-05$2.03$2.03586,500——
2026-06-04$2.07$2.072,566,900——
2026-06-03$2.09$2.09114,500——
2026-06-02$2.30$2.30152,600——
2026-06-01$2.60$2.60174,900——
2026-05-29$2.66$2.66380,500——
2026-05-28$2.96$2.96378,200——
2026-05-27$3.10$3.10987,700——
2026-05-26$3.62$3.621,576,700——
2026-05-22$3.55$3.5577,867,600——
2026-05-21$1.88$1.883,868,600——
2026-05-20$1.85$1.8531,300——
2026-05-19$1.87$1.8726,700——
2026-05-18$1.85$1.8516,000——
2026-05-15$1.87$1.8762,700——
2026-05-14$1.87$1.8742,200——
2026-05-13$1.85$1.85269,500——
2026-05-12$2.06$2.06306,500——
2026-05-11$2.13$2.1323,600——
2026-05-08$2.16$2.1630,600——
2026-05-07$2.22$2.2229,000——
2026-05-06$2.27$2.2752,800——
2026-05-05$2.13$2.13437,300——
2026-05-04$2.02$2.0219,100——
2026-05-01$2.03$2.0332,800——
2026-04-30$1.99$1.993,300——
2026-04-29$1.92$1.928,300——
2026-04-28$1.96$1.9627,000——
2026-04-27$1.99$1.9915,700——
2026-04-24$2.08$2.0824,900——
2026-04-23$2.03$2.0331,800——
2026-04-22$2.07$2.0738,300——
2026-04-21$2.10$2.1035,000——
2026-04-20$2.09$2.0928,900——
2026-04-17$1.97$1.9754,300——
2026-04-16$2.08$2.0848,200——
2026-04-15$2.13$2.1335,600——