LIXIL Corporation (JSGRY)
OTCMKTS · Delayed Price · Currency is USD
23.74
+0.06 (0.25%)
Feb 11, 2026, 3:23 PM EST
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -5.26% | 180 |
| Oct 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.29% | 1,068 |
| Oct 21, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -4.14% | 326 |
| Oct 20, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 5.57% | 1,019 |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.37% | 329 |
| Oct 14, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 5.83% | 689 |
| Oct 13, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -7.41% | 353 |
| Oct 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.34% | 258 |
| Oct 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.11% | 259 |
| Oct 6, 2025 | 23.90 | 23.90 | 22.75 | 23.73 | 23.73 | -0.50% | 535 |
| Oct 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -6.38% | 140 |
| Sep 29, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.12% | 176 |
| 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 15, 2025 | 26.46 | 26.46 | 24.42 | 24.42 | 24.42 | -1.17% | 448 |
| Sep 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.16% | 267 |
| 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 |