LIXIL Corporation (TYO:5938)
Japan
· Delayed Price · Currency is JPY 1,918.50
-8.00 (-0.42%)
Sep 26, 2025, 3:30 PM JST
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,918.00 | 1,926.50 | 1,907.50 | 1,918.50 | 1,918.50 | -0.42% | 2,238,300 |
| Sep 25, 2025 | 1,919.00 | 1,935.00 | 1,916.50 | 1,926.50 | 1,926.50 | 1.08% | 1,204,300 |
| Sep 24, 2025 | 1,929.50 | 1,931.00 | 1,898.50 | 1,906.00 | 1,906.00 | -0.47% | 1,623,500 |
| Sep 22, 2025 | 1,911.00 | 1,928.00 | 1,907.00 | 1,915.00 | 1,915.00 | -0.18% | 1,543,600 |
| Sep 19, 2025 | 1,935.00 | 1,942.50 | 1,910.50 | 1,918.50 | 1,918.50 | -0.90% | 2,325,200 |
| Sep 18, 2025 | 1,931.00 | 1,937.00 | 1,922.50 | 1,936.00 | 1,936.00 | 0.26% | 913,600 |
| Sep 17, 2025 | 1,940.50 | 1,940.50 | 1,915.00 | 1,931.00 | 1,931.00 | -0.49% | 1,331,500 |
| Sep 16, 2025 | 1,949.00 | 1,954.50 | 1,937.50 | 1,940.50 | 1,940.50 | -0.49% | 1,331,500 |
| Sep 12, 2025 | 1,968.00 | 1,972.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.12% | 1,274,300 |
| Sep 11, 2025 | 1,968.00 | 1,974.00 | 1,955.00 | 1,972.00 | 1,972.00 | 0.20% | 1,274,300 |
| Sep 10, 2025 | 1,980.00 | 1,982.50 | 1,964.00 | 1,968.00 | 1,968.00 | -1.11% | 1,028,900 |
| Sep 9, 2025 | 1,980.00 | 1,990.00 | 1,968.50 | 1,990.00 | 1,990.00 | 0.35% | 1,527,400 |
| Sep 8, 2025 | 1,971.00 | 1,983.00 | 1,967.50 | 1,983.00 | 1,983.00 | 0.56% | 1,350,500 |
| Sep 5, 2025 | 1,963.00 | 1,972.00 | 1,954.00 | 1,972.00 | 1,972.00 | 0.61% | 1,244,900 |
| Sep 4, 2025 | 1,950.00 | 1,962.00 | 1,943.00 | 1,960.00 | 1,960.00 | 0.23% | 1,252,100 |
| Sep 3, 2025 | 1,949.50 | 1,970.00 | 1,937.00 | 1,955.50 | 1,955.50 | 1.16% | 1,977,300 |
| Sep 2, 2025 | 1,929.50 | 1,939.00 | 1,925.50 | 1,933.00 | 1,933.00 | 0.21% | 1,072,300 |
| Sep 1, 2025 | 1,922.50 | 1,933.50 | 1,911.00 | 1,929.00 | 1,929.00 | 0.49% | 868,100 |
| Aug 29, 2025 | 1,912.00 | 1,920.00 | 1,903.50 | 1,919.50 | 1,919.50 | 0.39% | 868,400 |
| Aug 28, 2025 | 1,909.50 | 1,917.00 | 1,901.00 | 1,912.00 | 1,912.00 | 0.39% | 908,000 |
| Aug 27, 2025 | 1,903.00 | 1,907.50 | 1,891.00 | 1,904.50 | 1,904.50 | - | 1,075,700 |
| Aug 26, 2025 | 1,950.00 | 1,952.50 | 1,895.00 | 1,904.50 | 1,904.50 | -2.56% | 2,023,500 |
| Aug 25, 2025 | 1,948.00 | 1,961.00 | 1,942.00 | 1,954.50 | 1,954.50 | 0.70% | 1,856,400 |
| Aug 22, 2025 | 1,937.50 | 1,941.00 | 1,924.50 | 1,941.00 | 1,941.00 | 0.21% | 1,058,000 |
| Aug 21, 2025 | 1,945.00 | 1,945.00 | 1,923.50 | 1,937.00 | 1,937.00 | -0.21% | 1,084,200 |
| Aug 20, 2025 | 1,933.50 | 1,948.50 | 1,932.00 | 1,941.00 | 1,941.00 | 0.39% | 1,870,400 |
| Aug 19, 2025 | 1,910.00 | 1,933.50 | 1,904.50 | 1,933.50 | 1,933.50 | 1.23% | 1,954,500 |
| Aug 18, 2025 | 1,900.00 | 1,912.00 | 1,895.00 | 1,910.00 | 1,910.00 | 0.24% | 1,752,500 |
| Aug 15, 2025 | 1,900.00 | 1,908.00 | 1,887.00 | 1,905.50 | 1,905.50 | 0.18% | 1,707,200 |
| Aug 14, 2025 | 1,889.50 | 1,908.00 | 1,889.50 | 1,902.00 | 1,902.00 | 1.04% | 2,579,400 |
| Aug 13, 2025 | 1,889.00 | 1,893.00 | 1,877.00 | 1,882.50 | 1,882.50 | -0.08% | 1,950,900 |
| Aug 12, 2025 | 1,870.00 | 1,893.00 | 1,870.00 | 1,884.00 | 1,884.00 | 0.94% | 2,392,100 |
| Aug 8, 2025 | 1,843.00 | 1,869.00 | 1,839.50 | 1,866.50 | 1,866.50 | 1.17% | 2,232,800 |
| Aug 7, 2025 | 1,835.00 | 1,852.50 | 1,834.00 | 1,845.00 | 1,845.00 | 0.74% | 2,240,900 |
| Aug 6, 2025 | 1,800.50 | 1,831.50 | 1,796.50 | 1,831.50 | 1,831.50 | 2.40% | 2,686,700 |
| Aug 5, 2025 | 1,786.50 | 1,798.50 | 1,776.00 | 1,788.50 | 1,788.50 | 0.08% | 1,329,300 |
| Aug 4, 2025 | 1,763.00 | 1,798.50 | 1,760.00 | 1,787.00 | 1,787.00 | -0.28% | 1,331,800 |
| Aug 1, 2025 | 1,782.00 | 1,794.00 | 1,740.00 | 1,792.00 | 1,792.00 | 2.11% | 2,684,300 |
| Jul 31, 2025 | 1,762.50 | 1,850.00 | 1,742.00 | 1,755.00 | 1,755.00 | -1.21% | 4,576,100 |
| Jul 30, 2025 | 1,766.00 | 1,779.50 | 1,762.00 | 1,776.50 | 1,776.50 | 0.51% | 1,302,200 |
| Jul 29, 2025 | 1,750.00 | 1,768.00 | 1,747.50 | 1,767.50 | 1,767.50 | 0.08% | 932,900 |
| Jul 28, 2025 | 1,760.00 | 1,770.00 | 1,742.00 | 1,766.00 | 1,766.00 | 0.26% | 1,703,200 |
| Jul 25, 2025 | 1,744.50 | 1,766.00 | 1,742.00 | 1,761.50 | 1,761.50 | 0.28% | 1,166,700 |
| Jul 24, 2025 | 1,732.00 | 1,756.50 | 1,725.50 | 1,756.50 | 1,756.50 | 1.41% | 1,867,100 |
| Jul 23, 2025 | 1,685.00 | 1,737.50 | 1,684.50 | 1,732.00 | 1,732.00 | 3.71% | 2,680,000 |
| Jul 22, 2025 | 1,685.00 | 1,688.00 | 1,667.00 | 1,670.00 | 1,670.00 | -0.80% | 896,900 |
| Jul 18, 2025 | 1,690.00 | 1,692.50 | 1,680.50 | 1,683.50 | 1,683.50 | -0.38% | 814,400 |
| Jul 17, 2025 | 1,697.00 | 1,703.00 | 1,689.00 | 1,690.00 | 1,690.00 | -0.56% | 997,500 |
| Jul 16, 2025 | 1,715.00 | 1,717.00 | 1,698.50 | 1,699.50 | 1,699.50 | -1.11% | 1,081,200 |
| Jul 15, 2025 | 1,737.00 | 1,741.00 | 1,712.50 | 1,718.50 | 1,718.50 | -0.43% | 1,231,900 |