LIXIL Corporation (JSGRY)
OTCMKTS
· Delayed Price · Currency is USD
22.48
+0.05 (0.20%)
Jun 11, 2025, 3:58 PM EDT
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | 42 |
| Jun 11, 2025 | 20.60 | 22.48 | 20.60 | 22.48 | 22.48 | 0.20% | 1,659 |
| Jun 10, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 19 |
| Jun 9, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.04% | 246 |
| Jun 6, 2025 | 22.68 | 22.68 | 22.44 | 22.44 | 22.44 | -1.64% | 337 |
| Jun 5, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.72% | 428 |
| Jun 4, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 151 |
| Jun 3, 2025 | 20.85 | 22.43 | 20.85 | 22.43 | 22.43 | 3.70% | 2,596 |
| Jun 2, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | 112 |
| May 30, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.44% | 299 |
| May 29, 2025 | 20.51 | 21.73 | 20.51 | 21.73 | 21.73 | -4.04% | 2,005 |
| May 28, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | 290 |
| May 27, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.31% | 467 |
| May 23, 2025 | 22.45 | 22.57 | 22.45 | 22.57 | 22.57 | -0.57% | 784 |
| May 22, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 69 |
| May 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.02% | 340 |
| May 20, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 146 |
| May 19, 2025 | 22.52 | 22.52 | 22.25 | 22.25 | 22.25 | -2.60% | 2,207 |
| May 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | 79 |
| May 15, 2025 | 22.73 | 22.85 | 22.73 | 22.85 | 22.85 | 1.94% | 455 |
| May 14, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 76 |
| May 13, 2025 | 21.95 | 22.52 | 21.21 | 22.41 | 22.41 | -3.09% | 1,451 |
| May 12, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 6.40% | 451 |
| May 9, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - | 146 |
| May 8, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.66% | 866 |
| May 7, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -7.34% | 433 |
| May 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 5.65% | 158 |
| May 5, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2.46% | 320 |
| May 2, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.53% | 411 |
| May 1, 2025 | 21.96 | 21.96 | 21.70 | 21.70 | 21.70 | 0.56% | 1,037 |
| Apr 30, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - | 7,232 |
| Apr 29, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -10.08% | 421 |
| Apr 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.24% | 230 |
| Apr 25, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 7.21% | 1,290 |
| Apr 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.31% | 1,256 |
| Apr 23, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | 49 |
| Apr 22, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | 199 |
| Apr 21, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.68% | 1,121 |
| Apr 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 275 |
| Apr 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 13,118 |
| Apr 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 194 |
| Apr 14, 2025 | 21.85 | 22.60 | 21.85 | 22.60 | 22.60 | 1.21% | 487 |
| Apr 11, 2025 | 22.19 | 22.33 | 22.19 | 22.33 | 22.33 | 5.33% | 1,084 |
| Apr 10, 2025 | 21.20 | 22.65 | 21.20 | 21.20 | 21.20 | -3.96% | 2,499 |
| Apr 9, 2025 | 22.26 | 22.26 | 21.46 | 22.08 | 22.08 | 4.13% | 3,119 |
| Apr 8, 2025 | 21.74 | 22.47 | 21.20 | 21.20 | 21.20 | 0.95% | 2,378 |
| Apr 7, 2025 | 21.00 | 22.08 | 21.00 | 21.00 | 21.00 | 1.35% | 3,648 |
| Apr 4, 2025 | 20.73 | 21.45 | 20.72 | 20.72 | 20.72 | -5.71% | 1,008 |
| Apr 3, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | 154 |
| Apr 2, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -5.48% | 294 |