LIXIL Corporation (JSGRY)
OTCMKTS
· Delayed Price · Currency is USD
22.90
-0.31 (-1.31%)
Apr 24, 2025, 2:53 PM EDT
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.52% | 397 |
| Mar 31, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - | 103 |
| Mar 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - | 67 |
| Mar 27, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -4.78% | 314 |
| Mar 26, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - | 29 |
| Mar 25, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.76% | 142 |
| Mar 24, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - | 54 |
| Mar 21, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.40% | 762 |
| Mar 20, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 116 |
| Mar 19, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 147 |
| Mar 18, 2025 | 23.96 | 23.97 | 23.96 | 23.97 | 23.97 | 0.90% | 1,847 |
| Mar 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 125 |
| Mar 14, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 45 |
| Mar 13, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 111 |
| Mar 12, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.49% | 259 |
| Mar 11, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - | 75 |
| Mar 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - | 760 |
| Mar 7, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - | 12 |
| Mar 6, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 2.14% | 144 |
| Mar 5, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 4.99% | 225 |
| Mar 4, 2025 | 22.50 | 22.50 | 22.26 | 22.26 | 22.26 | 0.01% | 1,929 |
| Mar 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - | 135 |
| Feb 28, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -3.60% | 928 |
| Feb 27, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | 188 |
| Feb 26, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | 34 |
| Feb 25, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | 79 |
| Feb 24, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | 179 |
| Feb 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | 216 |
| Feb 20, 2025 | 23.17 | 23.17 | 23.09 | 23.09 | 23.09 | -0.32% | 1,090 |
| Feb 19, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | 3 |
| Feb 18, 2025 | 22.02 | 23.17 | 22.02 | 23.17 | 23.17 | 0.50% | 848 |
| Feb 14, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 6.32% | 388 |
| Feb 13, 2025 | 21.84 | 22.19 | 21.68 | 21.68 | 21.68 | -0.45% | 2,328 |
| Feb 12, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -4.02% | 496 |
| Feb 11, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - | 52 |