LIXIL Corporation (JSGRY)
OTCMKTS · Delayed Price · Currency is USD
20.66
-0.48 (-2.27%)
At close: Mar 27, 2026
JSGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.57 | 20.66 | 20.19 | 20.66 | 20.66 | -2.27% | 4,335 |
| Mar 25, 2026 | 23.25 | 23.25 | 21.09 | 21.14 | 21.14 | 0.96% | 913 |
| Mar 24, 2026 | 20.15 | 20.94 | 19.72 | 20.94 | 20.94 | -0.29% | 8,111 |
| Mar 23, 2026 | 20.98 | 21.00 | 20.58 | 21.00 | 21.00 | 9.38% | 1,134 |
| Mar 20, 2026 | 20.91 | 20.91 | 19.20 | 19.20 | 19.20 | -11.44% | 4,062 |
| Mar 19, 2026 | 21.00 | 21.68 | 21.00 | 21.68 | 21.68 | -4.44% | 5,250 |
| Mar 18, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 6.47% | 353 |
| Mar 17, 2026 | 21.32 | 21.69 | 21.31 | 21.31 | 21.31 | -0.81% | 12,956 |
| Mar 16, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.35% | 989 |
| Mar 12, 2026 | 21.54 | 21.56 | 21.54 | 21.56 | 21.56 | -1.15% | 471 |
| Mar 11, 2026 | 22.10 | 22.10 | 21.81 | 21.81 | 21.81 | -0.41% | 355 |
| Mar 10, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 309 |
| Mar 9, 2026 | 22.38 | 22.38 | 22.00 | 22.00 | 22.00 | -4.39% | 538 |
| Feb 26, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 3.41% | 495 |
| Feb 25, 2026 | 22.96 | 22.96 | 21.10 | 22.25 | 22.25 | 4.22% | 3,559 |
| Feb 24, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -9.34% | 236 |
| Feb 19, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | 654 |
| Feb 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.46% | 452 |
| Feb 17, 2026 | 21.95 | 22.81 | 21.95 | 22.81 | 22.81 | -2.43% | 729 |
| Feb 12, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.52% | 597 |
| Feb 11, 2026 | 24.62 | 24.62 | 23.74 | 23.74 | 23.74 | 0.25% | 522 |
| Feb 10, 2026 | 23.65 | 23.68 | 23.65 | 23.68 | 23.68 | 2.42% | 420 |
| Feb 9, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 3.68% | 202 |
| Feb 5, 2026 | 23.37 | 23.37 | 22.30 | 22.30 | 22.30 | 2.53% | 1,471 |
| Feb 4, 2026 | 23.10 | 23.10 | 21.75 | 21.75 | 21.75 | -0.40% | 755 |
| Feb 3, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -5.15% | 1,130 |
| Feb 2, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 9.11% | 415 |
| Jan 30, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -10.40% | 209 |
| Jan 22, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -3.68% | 187 |
| Jan 20, 2026 | 23.28 | 24.45 | 23.28 | 24.45 | 24.45 | 0.89% | 699 |
| Jan 6, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.31% | 303 |
| Dec 30, 2025 | 24.38 | 24.38 | 24.16 | 24.16 | 24.16 | 5.27% | 336 |
| Dec 19, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -4.32% | 396 |
| Dec 18, 2025 | 23.94 | 23.99 | 23.94 | 23.99 | 23.99 | 0.61% | 602 |
| Dec 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.79% | 268 |
| Dec 11, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 7.68% | 586 |
| Dec 9, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -7.01% | 337 |
| Dec 1, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.99% | 463 |
| Nov 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 9.02% | 494 |
| Nov 20, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.97% | 460 |
| Nov 18, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.19% | 387 |
| Nov 17, 2025 | 22.66 | 22.66 | 22.60 | 22.60 | 22.60 | -1.35% | 663 |
| Nov 13, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.04% | 439 |
| Nov 11, 2025 | 22.77 | 22.90 | 22.77 | 22.90 | 22.90 | -0.67% | 2,145 |
| Nov 7, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 7.03% | 371 |
| Nov 6, 2025 | 22.00 | 22.00 | 21.54 | 21.54 | 21.54 | -1.54% | 844 |
| Nov 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -4.47% | 398 |
| Oct 30, 2025 | 22.56 | 22.94 | 22.56 | 22.90 | 22.90 | -5.45% | 5,492 |
| Oct 27, 2025 | 24.13 | 24.22 | 24.13 | 24.22 | 24.22 | 5.30% | 338 |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.00% | 164 |