LY Corporation (TYO:4689)
Japan
· Delayed Price · Currency is JPY 416.70
-3.20 (-0.76%)
At close: Dec 5, 2025
LY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 411.90 | 418.00 | 411.80 | 416.70 | 416.70 | -0.76% | 16,625,200 |
| Dec 4, 2025 | 410.00 | 419.90 | 410.00 | 419.90 | 419.90 | 2.54% | 18,797,100 |
| Dec 3, 2025 | 413.20 | 414.00 | 407.40 | 409.50 | 409.50 | -1.21% | 17,949,400 |
| Dec 2, 2025 | 412.30 | 415.20 | 410.50 | 414.50 | 414.50 | 0.10% | 12,745,200 |
| Dec 1, 2025 | 419.30 | 420.10 | 411.40 | 414.10 | 414.10 | -1.52% | 17,930,100 |
| Nov 28, 2025 | 422.40 | 423.90 | 418.00 | 420.50 | 420.50 | -1.08% | 15,987,900 |
| Nov 27, 2025 | 427.00 | 430.00 | 423.20 | 425.10 | 425.10 | -0.21% | 7,860,400 |
| Nov 26, 2025 | 425.00 | 431.70 | 420.20 | 426.00 | 426.00 | 1.19% | 15,699,200 |
| Nov 25, 2025 | 422.00 | 425.20 | 417.70 | 421.00 | 421.00 | -1.08% | 17,114,600 |
| Nov 21, 2025 | 416.10 | 425.90 | 415.60 | 425.60 | 425.60 | 1.65% | 31,840,300 |
| Nov 20, 2025 | 422.00 | 425.10 | 416.60 | 418.70 | 418.70 | -0.99% | 17,836,200 |
| Nov 19, 2025 | 419.00 | 426.00 | 416.50 | 422.90 | 422.90 | 0.52% | 20,168,500 |
| Nov 18, 2025 | 424.60 | 427.10 | 419.50 | 420.70 | 420.70 | -1.89% | 17,028,800 |
| Nov 17, 2025 | 430.00 | 431.80 | 422.50 | 428.80 | 428.80 | -0.33% | 15,362,100 |
| Nov 14, 2025 | 426.00 | 432.40 | 425.00 | 430.20 | 430.20 | -0.12% | 13,148,900 |
| Nov 13, 2025 | 431.30 | 433.00 | 425.00 | 430.70 | 430.70 | 0.12% | 14,552,400 |
| Nov 12, 2025 | 430.00 | 433.60 | 428.10 | 430.20 | 430.20 | -0.05% | 19,536,600 |
| Nov 11, 2025 | 430.00 | 434.80 | 428.40 | 430.40 | 430.40 | 0.40% | 18,446,900 |
| Nov 10, 2025 | 425.50 | 431.40 | 424.80 | 428.70 | 428.70 | 0.82% | 16,250,100 |
| Nov 7, 2025 | 419.00 | 426.90 | 416.50 | 425.20 | 425.20 | 0.85% | 24,532,600 |
| Nov 6, 2025 | 421.40 | 425.20 | 416.10 | 421.60 | 421.60 | -1.40% | 37,484,900 |
| Nov 5, 2025 | 458.40 | 459.00 | 422.50 | 427.60 | 427.60 | -3.67% | 51,272,900 |
| Nov 4, 2025 | 447.70 | 453.00 | 440.70 | 443.90 | 443.90 | -2.01% | 23,287,000 |
| Oct 31, 2025 | 452.20 | 455.70 | 449.20 | 453.00 | 453.00 | 1.52% | 19,238,900 |
| Oct 30, 2025 | 442.40 | 447.00 | 439.50 | 446.20 | 446.20 | 0.31% | 16,186,300 |
| Oct 29, 2025 | 451.00 | 453.00 | 443.10 | 444.80 | 444.80 | -1.81% | 15,350,800 |
| Oct 28, 2025 | 453.60 | 455.40 | 450.10 | 453.00 | 453.00 | -0.44% | 9,756,800 |
| Oct 27, 2025 | 456.50 | 459.40 | 453.40 | 455.00 | 455.00 | 0.04% | 12,264,200 |
| Oct 24, 2025 | 448.30 | 455.80 | 448.10 | 454.80 | 454.80 | 0.64% | 10,524,600 |
| Oct 23, 2025 | 448.00 | 451.90 | 444.40 | 451.90 | 451.90 | 0.76% | 9,347,100 |
| Oct 22, 2025 | 451.50 | 452.50 | 448.10 | 448.50 | 448.50 | -0.55% | 9,735,500 |
| Oct 21, 2025 | 450.00 | 452.40 | 447.30 | 451.00 | 451.00 | 0.47% | 14,569,900 |
| Oct 20, 2025 | 445.00 | 450.20 | 443.50 | 448.90 | 448.90 | 2.00% | 13,944,600 |
| Oct 17, 2025 | 444.30 | 446.00 | 438.00 | 440.10 | 440.10 | -1.76% | 17,495,600 |
| Oct 16, 2025 | 446.00 | 450.40 | 446.00 | 448.00 | 448.00 | 0.40% | 14,101,300 |
| Oct 15, 2025 | 452.90 | 453.30 | 446.20 | 446.20 | 446.20 | -1.02% | 20,704,100 |
| Oct 14, 2025 | 450.20 | 457.50 | 445.00 | 450.80 | 450.80 | -2.36% | 40,888,500 |
| Oct 10, 2025 | 464.60 | 468.60 | 460.00 | 461.70 | 461.70 | -0.69% | 24,527,200 |
| Oct 9, 2025 | 464.30 | 466.50 | 458.70 | 464.90 | 464.90 | -0.62% | 18,753,700 |
| Oct 8, 2025 | 471.00 | 474.80 | 465.90 | 467.80 | 467.80 | -1.04% | 10,901,800 |
| Oct 7, 2025 | 473.00 | 473.00 | 466.10 | 472.70 | 472.70 | 1.33% | 13,227,200 |
| Oct 6, 2025 | 469.80 | 471.70 | 464.50 | 466.50 | 466.50 | 1.02% | 15,581,100 |
| Oct 3, 2025 | 458.20 | 463.90 | 456.30 | 461.80 | 461.80 | 0.79% | 12,181,000 |
| Oct 2, 2025 | 463.60 | 465.20 | 453.20 | 458.20 | 458.20 | -2.03% | 17,719,600 |
| Oct 1, 2025 | 471.00 | 472.10 | 463.30 | 467.70 | 467.70 | -1.76% | 16,978,700 |
| Sep 30, 2025 | 484.60 | 484.60 | 475.70 | 476.10 | 476.10 | -0.73% | 16,654,700 |
| Sep 29, 2025 | 486.60 | 488.10 | 479.60 | 479.60 | 479.60 | -1.19% | 11,457,200 |
| Sep 26, 2025 | 486.10 | 488.70 | 483.00 | 485.40 | 485.40 | -0.14% | 10,946,500 |
| Sep 25, 2025 | 489.00 | 489.00 | 481.70 | 486.10 | 486.10 | 0.12% | 13,549,500 |
| Sep 24, 2025 | 478.50 | 485.50 | 472.30 | 485.50 | 485.50 | -0.21% | 22,252,700 |