LEIFRAS Co., Ltd. American Depositary Shares (LFS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -36.5%
- 3M
- -11.9%
- YTD
- -14.5%
- 1Y
- -26.0%
- 3Y
- -9.6%
- 5Y
- -5.9%
Loading 10-year price history...
LFS Historical Performance
LFS Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -10.9%
- 2026 annual price return
- -9.3%
LFS Stock Price Trajectory (2025–2026)
As of June 29, 2026, LEIFRAS Co., Ltd. American Depositary Shares (LFS) trades at $2.30, representing a -26.0% return over the past year. The stock has delivered a -22.8% total return over five years (-5.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.49 on November 11, 2025. From this peak, LFS has corrected -81.6%.
When compared to Consumer Defensive sector peers LOAN (-15.9% 1Y), WRLD (+26.4% 1Y), and FCFS (+54.4% 1Y), LFS has underperformed the peer group average. Compare LFS vs LOAN →
LFS Historical Price Data · from 2025
Rows 1–50 of 180| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 2.25 | 2.40 | 2.16 | 2.30 | 0 | +0.88% |
| 2026-06-25 | 2.20 | 2.39 | 2.15 | 2.28 | 360K | -5.00% |
| 2026-06-24 | 2.44 | 2.70 | 2.22 | 2.40 | 5.46M | +7.14% |
| 2026-06-23 | 2.11 | 2.25 | 2.09 | 2.24 | 351K | -0.44% |
| 2026-06-22 | 2.35 | 2.44 | 2.13 | 2.25 | 4.52M | +6.13% |
| 2026-06-18 | 2.12 | 2.18 | 2.11 | 2.12 | 33K | -2.75% |
| 2026-06-17 | 2.12 | 2.25 | 2.12 | 2.18 | 97K | +3.81% |
| 2026-06-16 | 2.11 | 2.17 | 2.10 | 2.10 | 71K | -1.41% |
| 2026-06-15 | 2.13 | 2.23 | 2.10 | 2.13 | 67K | +2.90% |
| 2026-06-12 | 2.17 | 2.20 | 2.07 | 2.07 | 104K | -10.00% |
| 2026-06-11 | 1.95 | 2.33 | 1.95 | 2.30 | 308K | +17.35% |
| 2026-06-10 | 1.97 | 2.04 | 1.91 | 1.96 | 112K | -1.01% |
| 2026-06-09 | 1.92 | 1.99 | 1.86 | 1.98 | 177K | +2.59% |
| 2026-06-08 | 1.98 | 2.00 | 1.91 | 1.93 | 154K | -4.93% |
| 2026-06-05 | 1.99 | 2.10 | 1.94 | 2.03 | 564K | -1.93% |
| 2026-06-04 | 2.09 | 2.19 | 2.04 | 2.07 | 210K | -0.96% |
| 2026-06-03 | 2.24 | 2.29 | 2.07 | 2.09 | 112K | -9.13% |
| 2026-06-02 | 2.53 | 2.57 | 2.30 | 2.30 | 134K | -11.54% |
| 2026-06-01 | 2.53 | 2.63 | 2.41 | 2.60 | 147K | -2.26% |
| 2026-05-29 | 2.82 | 3.00 | 2.66 | 2.66 | 342K | -10.14% |
| 2026-05-28 | 3.06 | 3.20 | 2.96 | 2.96 | 342K | -4.52% |
| 2026-05-27 | 3.08 | 3.56 | 3.01 | 3.10 | 974K | -14.36% |
| 2026-05-26 | 2.95 | 3.80 | 2.75 | 3.62 | 1.40M | +1.97% |
| 2026-05-22 | 3.56 | 4.58 | 3.15 | 3.55 | 0 | +89.33% |
| 2026-05-21 | 1.88 | 2.05 | 1.85 | 1.88 | 182K | +1.35% |
| 2026-05-20 | 1.83 | 1.89 | 1.78 | 1.85 | 26K | -1.07% |
| 2026-05-19 | 1.86 | 1.94 | 1.85 | 1.87 | 26K | +1.08% |
| 2026-05-18 | 1.82 | 1.94 | 1.82 | 1.85 | 16K | -1.07% |
| 2026-05-15 | 1.84 | 1.88 | 1.81 | 1.87 | 57K | 0.00% |
| 2026-05-14 | 1.82 | 1.95 | 1.81 | 1.87 | 41K | +1.08% |
| 2026-05-13 | 1.68 | 2.07 | 1.57 | 1.85 | 267K | -10.19% |
| 2026-05-12 | 2.07 | 2.13 | 2.00 | 2.06 | 22K | -3.29% |
| 2026-05-11 | 2.15 | 2.20 | 2.06 | 2.13 | 22K | -1.39% |
| 2026-05-08 | 2.20 | 2.23 | 2.10 | 2.16 | 25K | -2.70% |
| 2026-05-07 | 2.22 | 2.28 | 2.18 | 2.22 | 27K | -2.20% |
| 2026-05-06 | 2.20 | 2.27 | 2.11 | 2.27 | 47K | +6.57% |
| 2026-05-05 | 2.05 | 2.85 | 1.97 | 2.13 | 432K | +5.45% |
| 2026-05-04 | 2.04 | 2.07 | 2.00 | 2.02 | 19K | -0.49% |
| 2026-05-01 | 1.95 | 2.07 | 1.95 | 2.03 | 32K | +2.01% |
| 2026-04-30 | 1.97 | 1.99 | 1.93 | 1.99 | 3K | +3.65% |
| 2026-04-29 | 1.91 | 2.00 | 1.91 | 1.92 | 8K | -2.04% |
| 2026-04-28 | 1.92 | 2.05 | 1.90 | 1.96 | 27K | -1.51% |
| 2026-04-27 | 2.00 | 2.04 | 1.96 | 1.99 | 15K | -4.33% |
| 2026-04-24 | 2.00 | 2.10 | 2.00 | 2.08 | 24K | +2.72% |
| 2026-04-23 | 2.05 | 2.05 | 1.95 | 2.02 | 31K | -2.17% |
| 2026-04-22 | 2.07 | 2.07 | 2.00 | 2.07 | 34K | -1.43% |
| 2026-04-21 | 2.10 | 2.10 | 2.07 | 2.10 | 34K | +0.48% |
| 2026-04-20 | 2.08 | 2.11 | 2.05 | 2.09 | 28K | +6.09% |
| 2026-04-17 | 2.10 | 2.10 | 1.96 | 1.97 | 54K | -5.29% |
| 2026-04-16 | 2.13 | 2.13 | 2.02 | 2.08 | 48K | -2.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LFS — Frequently Asked Questions
Quick answers to the most common questions about buying LFS stock.
How has LFS stock performed recently?
LFS declined -26.0% over the past year, below its 5-year annualized CAGR of -5.9%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is LFS's all-time high price?
LEIFRAS Co., Ltd. American Depositary Shares reached $12.49 on 2025-11-11. The 52-week high is $12.49. Current 1-year return of -26.0% places the stock further from historical peaks.
Where can I download LFS historical price data?
This page provides LFS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.