LIXIL Corporation (JSGRY)
OTCMKTS · Delayed Price · Currency is USD
25.51
-1.18 (-4.40%)
Sep 19, 2025, 3:49 PM EDT
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23.90 | 25.51 | 23.90 | 25.51 | 25.51 | -4.40% | 916 |
| Sep 18, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 9.25% | 200 |
| Sep 17, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 115 |
| Sep 16, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 4 |
| Sep 15, 2025 | 26.46 | 26.46 | 24.42 | 24.42 | 24.42 | -1.17% | 448 |
| Sep 12, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 25 |
| Sep 11, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 27 |
| Sep 10, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 108 |
| Sep 9, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 25 |
| Sep 8, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 104 |
| Sep 5, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 75 |
| Sep 4, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 14 |
| Sep 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 388 |
| Sep 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.16% | 267 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 50 |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 168 |
| Aug 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 18 |
| Aug 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 195 |
| Aug 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 46 |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4 |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 200 |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 138 |
| Aug 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 96 |
| Aug 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 226 |
| Aug 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.85% | 182 |
| Aug 14, 2025 | 24.21 | 25.41 | 24.16 | 24.21 | 24.21 | -4.53% | 2,894 |
| Aug 13, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 5.40% | 198 |
| Aug 12, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 52 |
| Aug 11, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -4.96% | 185 |
| Aug 8, 2025 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | 7.51% | 3,191 |
| Aug 7, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 129 |
| Aug 6, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 190 |
| Aug 5, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 17 |
| Aug 4, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.89% | 215 |
| Aug 1, 2025 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 6.19% | 776 |
| Jul 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 105 |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 175 |
| Jul 29, 2025 | 22.93 | 22.93 | 22.60 | 22.60 | 22.60 | - | 873 |
| Jul 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.80% | 288 |
| Jul 25, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - | 35 |
| Jul 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 4.44% | 8,643 |
| Jul 23, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | 4,028 |
| Jul 22, 2025 | 22.80 | 22.85 | 22.72 | 22.73 | 22.73 | 4.61% | 1,627 |
| Jul 21, 2025 | 22.45 | 22.45 | 21.72 | 21.73 | 21.73 | -3.60% | 599 |
| Jul 18, 2025 | 22.62 | 22.62 | 22.54 | 22.54 | 22.54 | 9.31% | 698 |
| Jul 17, 2025 | 22.30 | 22.30 | 20.62 | 20.62 | 20.62 | -10.41% | 331 |
| Jul 16, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 114 |
| Jul 15, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 67 |
| Jul 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.48% | 225 |
| Jul 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 166 |