LY Corporation 4689
TSE · Japan · Technology Services
¥506.90-6.00 (-1.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥506.90 | -1.17% | ¥510.80 | ¥511.60 | ¥502.20 | 20.01M |
| 2026-09-30 | ¥512.90 | -0.77% | ¥518.60 | ¥518.80 | ¥506.40 | 18.55M |
| 2026-09-29 | ¥516.90 | +0.21% | ¥512.90 | ¥529.70 | ¥512.50 | 21.92M |
| 2026-09-28 | ¥515.80 | +0.68% | ¥509.00 | ¥520.00 | ¥508.30 | 21.11M |
| 2026-09-25 | ¥512.30 | -1.44% | ¥520.10 | ¥520.40 | ¥507.50 | 26.26M |
| 2026-09-24 | ¥519.80 | -3.17% | ¥531.30 | ¥533.10 | ¥515.60 | 26.18M |
| 2026-09-18 | ¥536.80 | -3.07% | ¥551.80 | ¥553.40 | ¥533.00 | 27.74M |
| 2026-09-17 | ¥553.80 | -0.09% | ¥550.00 | ¥560.10 | ¥547.70 | 15.04M |
| 2026-09-16 | ¥554.30 | -1.88% | ¥570.00 | ¥570.90 | ¥553.70 | 16.91M |
| 2026-09-15 | ¥564.90 | +1.06% | ¥568.30 | ¥569.50 | ¥559.80 | 16.93M |
| 2026-09-14 | ¥559.00 | +2.68% | ¥547.70 | ¥559.90 | ¥543.30 | 14.96M |
| 2026-09-11 | ¥544.40 | +3.44% | ¥521.20 | ¥546.90 | ¥519.30 | 21.27M |
| 2026-09-10 | ¥526.30 | +1.92% | ¥514.10 | ¥526.30 | ¥510.80 | 18.02M |
| 2026-09-09 | ¥516.40 | -1.99% | ¥520.00 | ¥522.00 | ¥514.90 | 16.10M |
| 2026-09-08 | ¥526.90 | +1.04% | ¥521.30 | ¥531.30 | ¥518.10 | 12.99M |
| 2026-09-07 | ¥521.50 | -1.81% | ¥527.50 | ¥531.10 | ¥517.60 | 13.48M |
| 2026-09-04 | ¥531.10 | -0.52% | ¥535.00 | ¥536.00 | ¥526.10 | 21.95M |
| 2026-09-03 | ¥533.90 | -0.09% | ¥534.20 | ¥543.50 | ¥531.00 | 19.74M |
| 2026-09-02 | ¥534.40 | -4.67% | ¥558.90 | ¥558.90 | ¥534.40 | 26.37M |
| 2026-09-01 | ¥560.60 | +0.83% | ¥554.10 | ¥567.50 | ¥551.50 | 21.49M |
| 2026-08-31 | ¥556.00 | +0.36% | ¥559.60 | ¥561.40 | ¥552.00 | 24.30M |
| 2026-08-28 | ¥554.00 | +0.73% | ¥550.00 | ¥556.80 | ¥547.00 | 19.03M |
| 2026-08-27 | ¥550.00 | -1.27% | ¥551.40 | ¥556.60 | ¥545.80 | 19.86M |
| 2026-08-26 | ¥557.10 | +3.11% | ¥550.30 | ¥564.00 | ¥548.70 | 25.29M |
| 2026-08-25 | ¥540.30 | +1.24% | ¥540.60 | ¥543.90 | ¥535.40 | 18.65M |
| 2026-08-24 | ¥533.70 | +1.54% | ¥531.80 | ¥543.80 | ¥530.70 | 21.07M |
| 2026-08-21 | ¥525.60 | +1.57% | ¥525.70 | ¥529.90 | ¥517.90 | 25.71M |
| 2026-08-20 | ¥517.50 | +4.71% | ¥508.00 | ¥517.50 | ¥506.20 | 20.72M |
| 2026-08-19 | ¥494.20 | -0.74% | ¥504.00 | ¥505.00 | ¥492.10 | 15.57M |
| 2026-08-18 | ¥497.90 | +1.22% | ¥489.10 | ¥500.60 | ¥487.10 | 14.86M |
| 2026-08-17 | ¥491.90 | -2.84% | ¥501.90 | ¥503.10 | ¥491.70 | 11.68M |
| 2026-08-14 | ¥506.30 | +1.36% | ¥501.20 | ¥513.80 | ¥498.10 | 22.26M |
| 2026-08-13 | ¥499.50 | -0.04% | ¥493.80 | ¥501.30 | ¥487.60 | 19.76M |
| 2026-08-12 | ¥499.70 | +2.33% | ¥496.10 | ¥499.90 | ¥490.50 | 25.35M |
| 2026-08-10 | ¥488.30 | +0.97% | ¥480.00 | ¥491.70 | ¥473.70 | 19.45M |
| 2026-08-07 | ¥483.60 | +2.89% | ¥473.30 | ¥486.20 | ¥471.70 | 21.85M |
| 2026-08-06 | ¥470.00 | +1.93% | ¥459.10 | ¥474.90 | ¥458.10 | 18.84M |
| 2026-08-05 | ¥461.10 | +0.17% | ¥454.00 | ¥463.90 | ¥450.90 | 18.03M |
| 2026-08-04 | ¥460.30 | +3.09% | ¥470.00 | ¥482.20 | ¥460.30 | 38.29M |
| 2026-08-03 | ¥446.50 | -0.07% | ¥441.00 | ¥446.50 | ¥435.10 | 24.76M |
| 2026-07-31 | ¥446.80 | -2.53% | ¥449.10 | ¥450.20 | ¥440.50 | 25.55M |
| 2026-07-30 | ¥458.40 | -3.00% | ¥468.90 | ¥472.70 | ¥453.20 | 15.84M |
| 2026-07-29 | ¥472.60 | +4.79% | ¥459.00 | ¥475.90 | ¥454.50 | 21.38M |
| 2026-07-28 | ¥451.00 | +2.22% | ¥444.80 | ¥451.80 | ¥440.20 | 13.19M |
| 2026-07-27 | ¥441.20 | +1.36% | ¥434.80 | ¥441.60 | ¥433.50 | 13.00M |
| 2026-07-24 | ¥435.30 | -0.41% | ¥432.50 | ¥435.30 | ¥429.90 | 10.25M |
| 2026-07-23 | ¥437.10 | -1.24% | ¥436.10 | ¥442.70 | ¥436.00 | 11.24M |
| 2026-07-22 | ¥442.60 | -1.47% | ¥442.10 | ¥445.20 | ¥436.50 | 13.33M |
| 2026-07-21 | ¥449.20 | +0.40% | ¥459.70 | ¥459.70 | ¥445.50 | 13.24M |
| 2026-07-17 | ¥447.40 | -1.67% | ¥452.00 | ¥456.30 | ¥445.30 | 11.66M |
| 2026-07-16 | ¥455.00 | +2.02% | ¥446.10 | ¥459.80 | ¥444.00 | 14.91M |
| 2026-07-15 | ¥446.00 | -0.25% | ¥446.70 | ¥453.30 | ¥444.60 | 11.94M |
| 2026-07-14 | ¥447.10 | +0.34% | ¥446.00 | ¥452.70 | ¥444.60 | 12.47M |
| 2026-07-13 | ¥445.60 | +0.04% | ¥445.30 | ¥445.60 | ¥440.40 | 8.78M |
| 2026-07-10 | ¥445.40 | -0.27% | ¥447.00 | ¥448.50 | ¥441.80 | 9.69M |
| 2026-07-09 | ¥446.60 | -0.58% | ¥441.20 | ¥449.00 | ¥439.30 | 12.30M |
| 2026-07-08 | ¥449.20 | +0.92% | ¥447.00 | ¥449.90 | ¥438.50 | 15.34M |
| 2026-07-07 | ¥445.10 | +1.46% | ¥442.50 | ¥445.80 | ¥437.40 | 16.00M |
| 2026-07-06 | ¥438.70 | +0.11% | ¥433.20 | ¥438.80 | ¥430.30 | 9.90M |
| 2026-07-03 | ¥438.20 | +0.50% | ¥444.00 | ¥447.90 | ¥437.50 | 15.36M |
| 2026-07-02 | ¥436.00 | +2.20% | ¥432.30 | ¥439.20 | ¥429.70 | 16.35M |
| 2026-07-01 | ¥426.60 | -1.66% | ¥430.10 | ¥433.20 | ¥424.40 | 10.85M |
| 2026-06-30 | ¥433.80 | +2.43% | ¥436.50 | ¥437.30 | ¥427.30 | 21.73M |
| 2026-06-29 | ¥423.50 | +3.29% | ¥425.00 | ¥431.60 | ¥420.60 | 20.05M |
| 2026-06-26 | ¥410.00 | +0.07% | ¥410.00 | ¥412.40 | ¥408.30 | 13.48M |
| 2026-06-25 | ¥409.70 | +0.94% | ¥409.20 | ¥411.40 | ¥406.30 | 15.92M |
| 2026-06-24 | ¥405.90 | -0.17% | ¥412.00 | ¥412.10 | ¥402.20 | 16.39M |
| 2026-06-23 | ¥406.60 | -0.05% | ¥403.00 | ¥408.50 | ¥399.00 | 15.35M |
| 2026-06-22 | ¥406.80 | -0.66% | ¥410.00 | ¥413.40 | ¥402.10 | 13.46M |
| 2026-06-19 | ¥409.50 | -0.78% | ¥410.80 | ¥411.70 | ¥404.00 | 18.87M |
| 2026-06-18 | ¥412.70 | -1.39% | ¥418.00 | ¥418.60 | ¥410.00 | 12.22M |
| 2026-06-17 | ¥418.50 | +0.48% | ¥414.00 | ¥420.40 | ¥413.20 | 10.20M |
| 2026-06-16 | ¥416.50 | +1.36% | ¥411.00 | ¥416.50 | ¥407.50 | 16.17M |
| 2026-06-15 | ¥410.90 | +2.14% | ¥405.90 | ¥413.50 | ¥404.30 | 16.83M |
| 2026-06-12 | ¥402.30 | -0.74% | ¥401.70 | ¥403.40 | ¥396.80 | 20.93M |
| 2026-06-11 | ¥405.30 | -0.54% | ¥402.00 | ¥407.90 | ¥401.80 | 18.88M |
| 2026-06-10 | ¥407.50 | +1.37% | ¥407.70 | ¥410.70 | ¥404.40 | 17.39M |
| 2026-06-09 | ¥402.00 | -1.16% | ¥404.00 | ¥408.20 | ¥402.00 | 19.13M |
| 2026-06-08 | ¥406.70 | -0.32% | ¥404.70 | ¥410.50 | ¥401.60 | 17.63M |
| 2026-06-05 | ¥408.00 | +0.37% | ¥407.00 | ¥412.60 | ¥405.80 | 15.19M |
| 2026-06-04 | ¥406.50 | -0.71% | ¥411.60 | ¥411.90 | ¥397.40 | 21.75M |
| 2026-06-03 | ¥409.40 | -3.56% | ¥416.50 | ¥419.10 | ¥399.20 | 24.15M |
| 2026-06-02 | ¥424.50 | +0.24% | ¥428.20 | ¥428.70 | ¥418.70 | 18.12M |
| 2026-06-01 | ¥423.50 | +1.49% | ¥425.00 | ¥430.30 | ¥420.00 | 16.52M |
| 2026-05-29 | ¥417.30 | +0.68% | ¥411.00 | ¥420.80 | ¥410.60 | 33.31M |
| 2026-05-28 | ¥414.50 | +0.48% | ¥414.30 | ¥415.90 | ¥410.60 | 13.77M |
| 2026-05-27 | ¥412.50 | +2.87% | ¥402.00 | ¥412.50 | ¥400.10 | 15.54M |
| 2026-05-26 | ¥401.00 | +0.75% | ¥406.00 | ¥406.20 | ¥398.50 | 9.96M |
| 2026-05-25 | ¥398.00 | -2.74% | ¥410.00 | ¥410.30 | ¥396.00 | 13.23M |
| 2026-05-22 | ¥409.20 | -0.61% | ¥409.00 | ¥410.80 | ¥404.50 | 14.32M |