LIXIL Corporation 5938
TSE · Japan · Langlebige Konsumgüter
¥1.675,00-14,00 (-0,83 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.675,00 | -0,83 % | ¥1.671,00 | ¥1.686,00 | ¥1.671,00 | 907,50K |
| 2026-10-01 | ¥1.689,00 | -0,41 % | ¥1.680,00 | ¥1.692,00 | ¥1.670,50 | 1,84M |
| 2026-09-30 | ¥1.696,00 | +1,25 % | ¥1.676,00 | ¥1.696,00 | ¥1.670,50 | 1,89M |
| 2026-09-29 | ¥1.675,00 | -3,07 % | ¥1.678,00 | ¥1.690,00 | ¥1.670,50 | 2,57M |
| 2026-09-28 | ¥1.728,00 | 0,00 % | ¥1.738,00 | ¥1.749,50 | ¥1.725,00 | 3,24M |
| 2026-09-25 | ¥1.728,00 | +0,17 % | ¥1.729,50 | ¥1.737,50 | ¥1.728,00 | 1,91M |
| 2026-09-24 | ¥1.725,00 | -0,29 % | ¥1.730,00 | ¥1.739,50 | ¥1.725,00 | 2,09M |
| 2026-09-18 | ¥1.730,00 | -1,54 % | ¥1.757,00 | ¥1.758,00 | ¥1.730,00 | 4,03M |
| 2026-09-17 | ¥1.757,00 | +0,98 % | ¥1.746,00 | ¥1.757,00 | ¥1.743,00 | 1,86M |
| 2026-09-16 | ¥1.740,00 | +0,17 % | ¥1.747,00 | ¥1.747,00 | ¥1.731,00 | 1,47M |
| 2026-09-15 | ¥1.737,00 | +0,14 % | ¥1.746,00 | ¥1.747,00 | ¥1.730,00 | 1,34M |
| 2026-09-14 | ¥1.734,50 | +1,02 % | ¥1.720,00 | ¥1.734,50 | ¥1.713,50 | 1,76M |
| 2026-09-11 | ¥1.717,00 | -0,58 % | ¥1.714,50 | ¥1.724,50 | ¥1.701,00 | 2,86M |
| 2026-09-10 | ¥1.727,00 | -0,35 % | ¥1.729,00 | ¥1.733,00 | ¥1.725,50 | 1,51M |
| 2026-09-09 | ¥1.733,00 | -0,66 % | ¥1.740,00 | ¥1.745,00 | ¥1.728,50 | 2,03M |
| 2026-09-08 | ¥1.744,50 | -0,63 % | ¥1.754,50 | ¥1.755,00 | ¥1.740,00 | 1,74M |
| 2026-09-07 | ¥1.755,50 | -0,17 % | ¥1.760,00 | ¥1.763,50 | ¥1.750,50 | 1,34M |
| 2026-09-04 | ¥1.758,50 | -0,20 % | ¥1.762,00 | ¥1.762,50 | ¥1.746,50 | 1,76M |
| 2026-09-03 | ¥1.762,00 | +0,20 % | ¥1.760,00 | ¥1.772,00 | ¥1.758,00 | 1,60M |
| 2026-09-02 | ¥1.758,50 | -1,98 % | ¥1.780,00 | ¥1.782,50 | ¥1.755,00 | 2,53M |
| 2026-09-01 | ¥1.794,00 | +1,30 % | ¥1.772,50 | ¥1.794,00 | ¥1.769,50 | 2,21M |
| 2026-08-31 | ¥1.771,00 | +0,71 % | ¥1.755,50 | ¥1.771,50 | ¥1.751,50 | 1,87M |
| 2026-08-28 | ¥1.758,50 | -0,76 % | ¥1.769,00 | ¥1.778,50 | ¥1.758,50 | 1,68M |
| 2026-08-27 | ¥1.772,00 | +0,25 % | ¥1.770,50 | ¥1.777,50 | ¥1.763,50 | 1,05M |
| 2026-08-26 | ¥1.767,50 | -0,20 % | ¥1.772,00 | ¥1.776,00 | ¥1.767,00 | 1,20M |
| 2026-08-25 | ¥1.771,00 | +0,65 % | ¥1.760,00 | ¥1.774,00 | ¥1.759,50 | 1,33M |
| 2026-08-24 | ¥1.759,50 | +0,20 % | ¥1.760,00 | ¥1.773,50 | ¥1.754,50 | 1,10M |
| 2026-08-21 | ¥1.756,00 | +0,52 % | ¥1.747,00 | ¥1.762,50 | ¥1.741,50 | 2,04M |
| 2026-08-20 | ¥1.747,00 | +2,28 % | ¥1.733,50 | ¥1.748,00 | ¥1.725,00 | 1,95M |
| 2026-08-19 | ¥1.708,00 | -0,41 % | ¥1.710,50 | ¥1.713,00 | ¥1.702,50 | 2,38M |
| 2026-08-18 | ¥1.715,00 | -1,78 % | ¥1.740,00 | ¥1.744,00 | ¥1.715,00 | 2,99M |
| 2026-08-17 | ¥1.746,00 | -0,85 % | ¥1.761,00 | ¥1.764,50 | ¥1.744,00 | 1,75M |
| 2026-08-14 | ¥1.761,00 | -1,21 % | ¥1.779,00 | ¥1.781,50 | ¥1.760,00 | 2,40M |
| 2026-08-13 | ¥1.782,50 | -0,97 % | ¥1.790,50 | ¥1.803,00 | ¥1.781,50 | 1,91M |
| 2026-08-12 | ¥1.800,00 | -0,99 % | ¥1.810,00 | ¥1.819,00 | ¥1.794,00 | 1,75M |
| 2026-08-10 | ¥1.818,00 | +0,17 % | ¥1.820,00 | ¥1.820,00 | ¥1.795,50 | 1,70M |
| 2026-08-07 | ¥1.815,00 | +1,82 % | ¥1.782,50 | ¥1.815,00 | ¥1.779,00 | 2,07M |
| 2026-08-06 | ¥1.782,50 | +1,60 % | ¥1.750,00 | ¥1.785,00 | ¥1.746,00 | 2,37M |
| 2026-08-05 | ¥1.754,50 | +2,01 % | ¥1.720,00 | ¥1.754,50 | ¥1.719,00 | 2,56M |
| 2026-08-04 | ¥1.720,00 | +0,06 % | ¥1.717,00 | ¥1.733,00 | ¥1.705,00 | 2,66M |
| 2026-08-03 | ¥1.719,00 | -0,92 % | ¥1.714,50 | ¥1.735,50 | ¥1.689,00 | 4,14M |
| 2026-07-31 | ¥1.735,00 | -8,01 % | ¥1.850,50 | ¥1.858,00 | ¥1.711,50 | 6,44M |
| 2026-07-30 | ¥1.886,00 | -2,33 % | ¥1.925,00 | ¥1.928,50 | ¥1.868,50 | 2,10M |
| 2026-07-29 | ¥1.931,00 | +1,82 % | ¥1.910,00 | ¥1.933,00 | ¥1.900,50 | 3,26M |
| 2026-07-28 | ¥1.896,50 | -0,18 % | ¥1.900,00 | ¥1.906,00 | ¥1.888,00 | 1,75M |
| 2026-07-27 | ¥1.900,00 | +4,77 % | ¥1.848,00 | ¥1.900,00 | ¥1.830,00 | 2,58M |
| 2026-07-24 | ¥1.813,50 | -1,81 % | ¥1.820,00 | ¥1.826,00 | ¥1.807,00 | 1,67M |
| 2026-07-23 | ¥1.847,00 | +0,90 % | ¥1.848,00 | ¥1.862,50 | ¥1.840,50 | 1,40M |
| 2026-07-22 | ¥1.830,50 | -1,67 % | ¥1.860,00 | ¥1.860,00 | ¥1.817,00 | 2,23M |
| 2026-07-21 | ¥1.861,50 | -0,69 % | ¥1.858,00 | ¥1.886,00 | ¥1.856,00 | 1,52M |
| 2026-07-17 | ¥1.874,50 | -0,66 % | ¥1.897,00 | ¥1.903,00 | ¥1.863,00 | 1,60M |
| 2026-07-16 | ¥1.887,00 | -0,11 % | ¥1.878,00 | ¥1.904,00 | ¥1.876,00 | 1,46M |
| 2026-07-15 | ¥1.889,00 | +0,72 % | ¥1.886,50 | ¥1.894,00 | ¥1.870,00 | 1,55M |
| 2026-07-14 | ¥1.875,50 | +2,01 % | ¥1.843,50 | ¥1.889,00 | ¥1.843,50 | 1,80M |
| 2026-07-13 | ¥1.838,50 | 0,00 % | ¥1.855,00 | ¥1.857,00 | ¥1.828,00 | 1,20M |
| 2026-07-10 | ¥1.838,50 | -1,53 % | ¥1.855,00 | ¥1.866,00 | ¥1.834,00 | 1,95M |
| 2026-07-09 | ¥1.867,00 | -1,40 % | ¥1.883,00 | ¥1.888,00 | ¥1.858,00 | 1,95M |
| 2026-07-08 | ¥1.893,50 | +0,11 % | ¥1.894,50 | ¥1.908,50 | ¥1.866,00 | 2,77M |
| 2026-07-07 | ¥1.891,50 | +0,61 % | ¥1.890,00 | ¥1.897,00 | ¥1.876,00 | 2,42M |
| 2026-07-06 | ¥1.880,00 | +0,78 % | ¥1.866,50 | ¥1.880,00 | ¥1.864,00 | 1,84M |
| 2026-07-03 | ¥1.865,50 | +1,83 % | ¥1.835,00 | ¥1.872,50 | ¥1.832,50 | 2,90M |
| 2026-07-02 | ¥1.832,00 | +2,26 % | ¥1.800,00 | ¥1.832,00 | ¥1.796,00 | 2,37M |
| 2026-07-01 | ¥1.791,50 | -0,69 % | ¥1.813,00 | ¥1.813,00 | ¥1.784,50 | 1,69M |
| 2026-06-30 | ¥1.804,00 | +0,36 % | ¥1.801,00 | ¥1.815,50 | ¥1.790,50 | 2,36M |
| 2026-06-29 | ¥1.797,50 | +1,50 % | ¥1.774,00 | ¥1.797,50 | ¥1.765,50 | 2,48M |
| 2026-06-26 | ¥1.771,00 | +0,77 % | ¥1.763,50 | ¥1.774,00 | ¥1.754,50 | 2,50M |
| 2026-06-25 | ¥1.757,50 | +3,29 % | ¥1.750,00 | ¥1.773,50 | ¥1.739,50 | 3,34M |
| 2026-06-24 | ¥1.701,50 | -0,29 % | ¥1.712,00 | ¥1.718,50 | ¥1.695,00 | 2,10M |
| 2026-06-23 | ¥1.706,50 | -2,01 % | ¥1.740,50 | ¥1.746,50 | ¥1.706,50 | 1,39M |
| 2026-06-22 | ¥1.741,50 | +0,52 % | ¥1.732,00 | ¥1.746,50 | ¥1.723,00 | 1,52M |
| 2026-06-19 | ¥1.732,50 | +0,67 % | ¥1.725,00 | ¥1.746,50 | ¥1.718,50 | 2,08M |
| 2026-06-18 | ¥1.721,00 | -0,03 % | ¥1.714,00 | ¥1.721,50 | ¥1.703,50 | 1,65M |
| 2026-06-17 | ¥1.721,50 | -0,84 % | ¥1.728,00 | ¥1.743,50 | ¥1.717,00 | 1,72M |
| 2026-06-16 | ¥1.736,00 | 0,00 % | ¥1.734,00 | ¥1.739,50 | ¥1.727,50 | 1,33M |
| 2026-06-15 | ¥1.736,00 | +0,87 % | ¥1.730,00 | ¥1.746,50 | ¥1.726,50 | 1,65M |
| 2026-06-12 | ¥1.721,00 | -0,41 % | ¥1.738,00 | ¥1.745,00 | ¥1.721,00 | 2,24M |
| 2026-06-11 | ¥1.728,00 | -0,63 % | ¥1.720,00 | ¥1.732,50 | ¥1.704,00 | 1,68M |
| 2026-06-10 | ¥1.739,00 | +1,13 % | ¥1.721,50 | ¥1.740,00 | ¥1.711,50 | 2,36M |
| 2026-06-09 | ¥1.719,50 | -0,20 % | ¥1.732,50 | ¥1.744,00 | ¥1.712,50 | 1,95M |
| 2026-06-08 | ¥1.723,00 | +0,76 % | ¥1.705,00 | ¥1.724,00 | ¥1.701,00 | 2,42M |
| 2026-06-05 | ¥1.710,00 | +0,59 % | ¥1.708,00 | ¥1.717,00 | ¥1.693,50 | 1,38M |
| 2026-06-04 | ¥1.700,00 | -0,38 % | ¥1.707,00 | ¥1.715,00 | ¥1.690,50 | 1,47M |
| 2026-06-03 | ¥1.706,50 | +1,94 % | ¥1.688,00 | ¥1.706,50 | ¥1.677,50 | 1,89M |
| 2026-06-02 | ¥1.674,00 | -0,74 % | ¥1.686,00 | ¥1.688,00 | ¥1.652,00 | 2,04M |
| 2026-06-01 | ¥1.686,50 | 0,00 % | ¥1.690,00 | ¥1.696,00 | ¥1.667,50 | 1,92M |
| 2026-05-29 | ¥1.686,50 | -0,47 % | ¥1.696,00 | ¥1.708,00 | ¥1.686,50 | 2,79M |
| 2026-05-28 | ¥1.694,50 | +0,77 % | ¥1.682,00 | ¥1.696,00 | ¥1.670,50 | 1,81M |
| 2026-05-27 | ¥1.681,50 | +1,63 % | ¥1.654,00 | ¥1.681,50 | ¥1.648,00 | 1,66M |
| 2026-05-26 | ¥1.654,50 | -0,21 % | ¥1.660,50 | ¥1.674,50 | ¥1.649,00 | 1,36M |
| 2026-05-25 | ¥1.658,00 | +0,79 % | ¥1.645,00 | ¥1.663,50 | ¥1.644,00 | 1,39M |