LIXIL Corporation (TYO:5938)
Japan
· Delayed Price · Currency is JPY 1,830.50
+4.50 (0.25%)
At close: Dec 5, 2025
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,823.00 | 1,830.50 | 1,810.00 | 1,830.50 | 1,830.50 | 0.25% | 769,600 |
| Dec 4, 2025 | 1,804.00 | 1,826.00 | 1,800.00 | 1,826.00 | 1,826.00 | 1.02% | 801,600 |
| Dec 3, 2025 | 1,820.00 | 1,827.00 | 1,802.50 | 1,807.50 | 1,807.50 | -1.01% | 916,800 |
| Dec 2, 2025 | 1,839.50 | 1,852.50 | 1,825.50 | 1,826.00 | 1,826.00 | -0.73% | 991,900 |
| Dec 1, 2025 | 1,853.50 | 1,854.50 | 1,832.00 | 1,839.50 | 1,839.50 | -0.51% | 1,184,100 |
| Nov 28, 2025 | 1,845.00 | 1,858.50 | 1,841.00 | 1,849.00 | 1,849.00 | 0.24% | 1,262,500 |
| Nov 27, 2025 | 1,830.50 | 1,844.50 | 1,824.50 | 1,844.50 | 1,844.50 | 2.84% | 1,948,000 |
| Nov 26, 2025 | 1,800.00 | 1,804.50 | 1,790.00 | 1,793.50 | 1,793.50 | -0.06% | 1,413,600 |
| Nov 25, 2025 | 1,784.00 | 1,795.50 | 1,777.50 | 1,794.50 | 1,794.50 | 1.07% | 1,002,800 |
| Nov 21, 2025 | 1,745.00 | 1,775.50 | 1,745.00 | 1,775.50 | 1,775.50 | 1.72% | 1,272,200 |
| Nov 20, 2025 | 1,751.00 | 1,762.00 | 1,745.50 | 1,745.50 | 1,745.50 | -0.17% | 1,092,900 |
| Nov 19, 2025 | 1,759.00 | 1,761.00 | 1,738.50 | 1,748.50 | 1,748.50 | 0.17% | 1,100,600 |
| Nov 18, 2025 | 1,759.50 | 1,767.50 | 1,740.50 | 1,745.50 | 1,745.50 | -0.99% | 1,226,400 |
| Nov 17, 2025 | 1,771.00 | 1,772.00 | 1,756.00 | 1,763.00 | 1,763.00 | -0.54% | 890,800 |
| Nov 14, 2025 | 1,770.00 | 1,782.00 | 1,761.50 | 1,772.50 | 1,772.50 | -0.03% | 947,900 |
| Nov 13, 2025 | 1,778.00 | 1,782.50 | 1,770.00 | 1,773.00 | 1,773.00 | 0.37% | 1,048,800 |
| Nov 12, 2025 | 1,760.00 | 1,783.00 | 1,756.50 | 1,766.50 | 1,766.50 | -0.45% | 1,373,100 |
| Nov 11, 2025 | 1,788.00 | 1,788.00 | 1,766.00 | 1,774.50 | 1,774.50 | -0.92% | 961,700 |
| Nov 10, 2025 | 1,777.00 | 1,795.50 | 1,769.50 | 1,791.00 | 1,791.00 | 0.96% | 989,500 |
| Nov 7, 2025 | 1,752.00 | 1,776.00 | 1,748.00 | 1,774.00 | 1,774.00 | 1.31% | 1,488,600 |
| Nov 6, 2025 | 1,735.50 | 1,765.50 | 1,732.50 | 1,751.00 | 1,751.00 | 0.98% | 1,349,200 |
| Nov 5, 2025 | 1,728.00 | 1,745.00 | 1,718.00 | 1,734.00 | 1,734.00 | 0.41% | 1,986,200 |
| Nov 4, 2025 | 1,710.00 | 1,735.50 | 1,686.00 | 1,727.00 | 1,727.00 | 0.99% | 2,867,100 |
| Oct 31, 2025 | 1,788.00 | 1,792.50 | 1,710.00 | 1,710.00 | 1,710.00 | -4.36% | 3,857,200 |
| Oct 30, 2025 | 1,778.50 | 1,794.50 | 1,769.50 | 1,788.00 | 1,788.00 | 0.62% | 2,637,600 |
| Oct 29, 2025 | 1,816.50 | 1,822.00 | 1,777.00 | 1,777.00 | 1,777.00 | -2.17% | 1,448,000 |
| Oct 28, 2025 | 1,841.00 | 1,841.50 | 1,815.50 | 1,816.50 | 1,816.50 | -1.65% | 1,241,300 |
| Oct 27, 2025 | 1,839.00 | 1,851.00 | 1,836.00 | 1,847.00 | 1,847.00 | 0.82% | 1,265,200 |
| Oct 24, 2025 | 1,818.00 | 1,837.50 | 1,815.50 | 1,832.00 | 1,832.00 | 1.05% | 1,084,100 |
| Oct 23, 2025 | 1,811.00 | 1,815.50 | 1,804.50 | 1,813.00 | 1,813.00 | -0.19% | 979,000 |
| Oct 22, 2025 | 1,810.50 | 1,818.50 | 1,804.00 | 1,816.50 | 1,816.50 | 1.00% | 1,227,200 |
| Oct 21, 2025 | 1,800.00 | 1,819.00 | 1,790.50 | 1,798.50 | 1,798.50 | 2.80% | 1,929,300 |
| Oct 20, 2025 | 1,750.00 | 1,751.50 | 1,741.00 | 1,749.50 | 1,749.50 | 1.10% | 975,500 |
| Oct 17, 2025 | 1,730.00 | 1,742.00 | 1,728.50 | 1,730.50 | 1,730.50 | -0.49% | 913,900 |
| Oct 16, 2025 | 1,740.50 | 1,744.50 | 1,730.00 | 1,739.00 | 1,739.00 | 0.23% | 888,700 |
| Oct 15, 2025 | 1,741.50 | 1,743.50 | 1,733.50 | 1,735.00 | 1,735.00 | 0.70% | 1,037,200 |
| Oct 14, 2025 | 1,729.50 | 1,742.00 | 1,714.50 | 1,723.00 | 1,723.00 | -1.63% | 1,487,900 |
| Oct 10, 2025 | 1,760.00 | 1,764.00 | 1,742.00 | 1,751.50 | 1,751.50 | -1.38% | 1,327,300 |
| Oct 9, 2025 | 1,765.00 | 1,776.00 | 1,761.50 | 1,776.00 | 1,776.00 | 0.42% | 1,016,100 |
| Oct 8, 2025 | 1,787.00 | 1,800.00 | 1,768.50 | 1,768.50 | 1,768.50 | -1.06% | 1,011,200 |
| Oct 7, 2025 | 1,783.50 | 1,800.50 | 1,780.50 | 1,787.50 | 1,787.50 | 0.22% | 1,261,100 |
| Oct 6, 2025 | 1,799.00 | 1,801.00 | 1,774.00 | 1,783.50 | 1,783.50 | 1.57% | 1,304,000 |
| Oct 3, 2025 | 1,760.00 | 1,771.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.34% | 1,071,100 |
| Oct 2, 2025 | 1,775.00 | 1,780.50 | 1,751.00 | 1,762.00 | 1,762.00 | -1.21% | 1,384,900 |
| Oct 1, 2025 | 1,819.50 | 1,821.00 | 1,769.00 | 1,783.50 | 1,783.50 | -2.01% | 2,046,500 |
| Sep 30, 2025 | 1,837.00 | 1,838.50 | 1,808.00 | 1,820.00 | 1,820.00 | -1.52% | 1,728,000 |
| Sep 29, 2025 | 1,881.00 | 1,890.00 | 1,845.00 | 1,848.00 | 1,848.00 | -3.67% | 1,929,200 |
| Sep 26, 2025 | 1,918.00 | 1,926.50 | 1,907.50 | 1,918.50 | 1,873.50 | -0.42% | 2,238,300 |
| Sep 25, 2025 | 1,919.00 | 1,935.00 | 1,916.50 | 1,926.50 | 1,881.31 | 1.08% | 1,204,300 |
| Sep 24, 2025 | 1,929.50 | 1,931.00 | 1,898.50 | 1,906.00 | 1,861.29 | -0.47% | 1,623,500 |