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)

2.350 -0.150 (-6.00%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 2.640 2.640 2.430 2.500 17,199 -0.07(-2.72%)
Mar 26, 2026 2.600 2.610 2.410 2.570 32,846 +0.05(+2.19%)
Mar 25, 2026 2.380 2.570 2.380 2.515 29,065 +0.12(+4.79%)
Mar 24, 2026 2.500 2.560 2.350 2.400 40,705 -0.01(-0.41%)
Mar 23, 2026 2.680 2.680 2.410 2.410 11,258 -0.19(-7.31%)
Mar 20, 2026 2.310 2.790 2.310 2.600 63,037 +0.29(+12.55%)
Mar 19, 2026 2.400 2.470 2.300 2.310 41,744 -0.11(-4.55%)
Mar 18, 2026 2.510 2.800 2.420 2.420 89,611 -0.24(-9.02%)
Mar 17, 2026 2.320 3.190 2.270 2.660 1,865,769 +0.44(+19.82%)
Mar 16, 2026 2.270 2.343 2.170 2.220 26,299 -0.08(-3.48%)
Mar 13, 2026 2.360 2.389 2.242 2.300 20,063 -0.08(-3.16%)
Mar 12, 2026 2.290 2.523 2.290 2.375 45,944 -0.02(-0.63%)
Mar 11, 2026 2.690 2.688 2.370 2.390 22,043 -0.26(-9.81%)
Mar 10, 2026 2.220 2.750 2.210 2.650 201,504 +0.38(+16.74%)
Mar 09, 2026 2.260 2.285 2.110 2.270 22,474 -0.08(-3.40%)
Mar 06, 2026 2.300 2.398 2.220 2.350 32,665 +0.00(+0.00%)
Mar 05, 2026 2.310 2.350 2.300 2.350 12,804 +0.09(+3.98%)
Mar 04, 2026 2.290 2.310 2.250 2.260 36,123 -0.03(-1.31%)
Mar 03, 2026 2.330 2.340 2.230 2.290 32,724 -0.15(-6.15%)
Mar 02, 2026 2.420 2.480 2.334 2.440 38,534 +0.00(+0.00%)
Feb 27, 2026 2.500 2.500 2.380 2.440 14,164 -0.04(-1.61%)
Feb 26, 2026 2.350 2.520 2.350 2.480 26,389 +0.03(+1.22%)
Feb 25, 2026 2.480 2.553 2.440 2.450 34,579 -0.08(-3.16%)
Feb 24, 2026 2.520 2.595 2.420 2.530 51,652 -0.15(-5.60%)
Feb 23, 2026 2.840 2.987 2.280 2.680 125,822 -0.03(-1.29%)
Feb 20, 2026 2.910 2.965 2.600 2.715 82,298 -0.21(-7.02%)
Feb 19, 2026 2.920 3.200 2.700 2.920 96,928 +0.05(+1.74%)
Feb 18, 2026 3.200 3.200 2.750 2.870 332,178 -0.43(-13.03%)
Feb 17, 2026 2.980 3.730 2.980 3.300 22,124,516 +0.88(+36.36%)
Feb 13, 2026 2.410 2.840 2.249 2.420 2,419,286 +0.13(+5.91%)
Feb 12, 2026 2.210 2.310 2.150 2.285 19,588 -0.01(-0.65%)
Feb 11, 2026 2.270 2.300 2.190 2.300 16,887 -0.00(-0.17%)
Feb 10, 2026 2.310 2.483 2.300 2.304 22,200 -0.02(-0.69%)
Feb 09, 2026 2.430 2.580 2.300 2.320 9,669 -0.15(-6.07%)
Feb 06, 2026 2.620 2.620 2.240 2.470 24,839 +0.29(+13.30%)
Feb 05, 2026 2.320 2.320 2.120 2.180 16,984 -0.21(-8.79%)
Feb 04, 2026 2.440 2.440 2.300 2.390 12,217 -0.01(-0.42%)
Feb 03, 2026 2.560 2.710 2.400 2.400 27,049 -0.08(-3.23%)
Feb 02, 2026 2.420 2.690 2.360 2.480 49,859 +0.07(+2.90%)
Jan 30, 2026 2.680 2.800 2.381 2.410 29,001 -0.16(-6.23%)
Jan 29, 2026 2.900 2.900 2.540 2.570 45,356 -0.24(-8.54%)
Jan 28, 2026 3.300 3.500 2.780 2.810 43,825 -0.16(-5.39%)
Jan 27, 2026 3.500 3.500 2.910 2.970 80,067 -0.57(-16.10%)
Jan 26, 2026 2.810 3.820 2.800 3.540 277,221 +0.84(+30.92%)
Jan 23, 2026 2.900 2.900 2.610 2.704 26,975 -0.25(-8.34%)
Jan 22, 2026 2.940 3.087 2.800 2.950 15,986 +0.09(+3.15%)
Jan 21, 2026 2.920 3.175 2.805 2.860 17,442 +0.02(+0.70%)
Jan 20, 2026 3.980 3.980 2.840 2.840 79,102 -1.16(-29.00%)
Jan 16, 2026 3.550 4.050 3.530 4.000 78,526 +0.26(+6.95%)
Jan 15, 2026 2.790 3.740 2.630 3.740 97,155 +0.77(+25.93%)
Jan 14, 2026 2.470 3.570 2.420 2.970 1,094,412 +0.50(+20.24%)
Jan 13, 2026 2.430 2.590 2.345 2.470 28,842 +0.10(+4.22%)
Jan 12, 2026 2.500 2.680 2.320 2.370 25,428 -0.14(-5.58%)
Jan 09, 2026 2.710 2.781 2.510 2.510 11,810 -0.18(-6.83%)
Jan 08, 2026 2.790 2.843 2.610 2.694 24,723 -0.18(-6.13%)
Jan 07, 2026 2.810 3.000 2.810 2.870 13,271 -0.01(-0.35%)
Jan 06, 2026 2.900 2.900 2.810 2.880 8,265 -0.08(-2.70%)
Jan 05, 2026 2.740 2.990 2.739 2.960 20,405 +0.27(+10.04%)
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.