LIXIL Corporation 5938
TSE · Japan · Consumer Durables
¥1,689.00-7.00 (-0.41%)
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 | ¥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 |
| 2026-05-22 | ¥1,645.00 | +0.37% | ¥1,645.00 | ¥1,649.00 | ¥1,630.00 | 1.02M |