ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

LEIFRAS Co., Ltd. - American Depositary Shares (NQ:LFS)

4.250 -0.350 (-7.61%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2025 4.910 5.120 4.600 4.600 77,880 -0.41(-8.18%)
Dec 01, 2025 5.000 5.300 4.350 5.010 142,675 -0.09(-1.76%)
Nov 28, 2025 5.210 5.550 5.000 5.100 72,324 -0.22(-4.14%)
Nov 26, 2025 5.020 5.707 5.020 5.320 323,900 +0.30(+5.98%)
Nov 25, 2025 5.170 5.590 4.900 5.020 274,750 -0.36(-6.69%)
Nov 24, 2025 5.530 7.300 5.270 5.380 855,019 -0.44(-7.56%)
Nov 21, 2025 6.020 6.563 5.330 5.820 559,161 -0.28(-4.59%)
Nov 20, 2025 4.740 8.700 4.740 6.100 14,878,217 +1.09(+21.76%)
Nov 19, 2025 5.900 6.430 4.590 5.010 756,060 -1.49(-22.92%)
Nov 18, 2025 3.850 8.767 3.850 6.500 33,011,286 +2.64(+68.39%)
Nov 17, 2025 5.050 5.250 3.800 3.860 139,331 -1.35(-25.91%)
Nov 14, 2025 4.410 6.450 4.410 5.210 388,341 -0.27(-4.93%)
Nov 13, 2025 6.080 6.890 5.150 5.480 694,594 -1.21(-18.09%)
Nov 12, 2025 9.900 9.900 6.050 6.690 4,651,609 -4.68(-41.16%)
Nov 11, 2025 1.750 12.49 1.750 11.37 36,588,964 +9.69(+576.79%)
Nov 10, 2025 1.750 1.830 1.620 1.680 26,602 -0.07(-4.00%)
Nov 07, 2025 1.990 1.990 1.580 1.750 23,720 -0.24(-12.03%)
Nov 06, 2025 2.280 2.470 1.912 1.989 57,128 -0.50(-19.95%)
Nov 05, 2025 2.690 2.690 2.370 2.485 35,462 -0.14(-5.15%)
Nov 04, 2025 2.800 2.875 2.620 2.620 50,257 -0.05(-1.87%)
Nov 03, 2025 3.110 3.110 2.600 2.670 33,169 -0.19(-6.64%)
Oct 31, 2025 3.030 3.040 2.757 2.860 31,380 +0.04(+1.42%)
Oct 30, 2025 2.950 3.075 2.760 2.820 59,185 +0.07(+2.55%)
Oct 29, 2025 3.400 3.710 2.820 2.750 164,116 -0.58(-17.42%)
Oct 28, 2025 3.050 3.460 3.050 3.330 57,157 +0.33(+11.00%)
Oct 27, 2025 2.950 3.150 2.900 3.000 41,325 +0.05(+1.69%)
Oct 24, 2025 3.478 3.478 2.930 2.950 57,550 -0.41(-12.20%)
Oct 23, 2025 3.800 3.990 3.360 3.360 73,199 -0.26(-7.18%)
Oct 22, 2025 3.640 4.040 3.610 3.620 91,972 -0.23(-5.97%)
Oct 21, 2025 3.820 4.100 3.655 3.850 91,537 +0.10(+2.66%)
Oct 20, 2025 4.000 4.180 3.700 3.750 56,704 -0.45(-10.71%)
Oct 17, 2025 3.240 4.370 3.100 4.200 399,443 +0.80(+23.53%)
Oct 16, 2025 3.450 3.579 3.350 3.400 114,947 -0.06(-1.65%)
Oct 15, 2025 3.490 3.590 3.360 3.457 142,737 -0.11(-3.16%)
Oct 14, 2025 3.510 3.800 3.430 3.570 143,180 -0.12(-3.25%)
Oct 13, 2025 3.700 3.910 3.380 3.690 566,398 -0.51(-12.14%)
Oct 10, 2025 4.600 5.730 3.100 4.200 9,291,350 +1.09(+35.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.