LIXIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	23.02	23.02	23.02	23.02	-	-2.48%	131
Jul 11, 2025	23.60	23.60	23.60	23.60	23.60	-	166
Jul 10, 2025	23.10	23.60	23.10	23.60	23.60	6.35%	1,769
Jul 9, 2025	22.74	22.74	22.19	22.19	22.19	-6.01%	796
Jul 8, 2025	23.61	23.61	23.61	23.61	23.61	-	180
Jul 7, 2025	23.61	23.61	23.61	23.61	23.61	-	333
Jul 3, 2025	23.61	23.61	23.61	23.61	23.61	-	82
Jul 2, 2025	23.61	23.61	23.61	23.61	23.61	-	10
Jul 1, 2025	23.61	23.61	23.61	23.61	23.61	4.35%	286
Jun 30, 2025	21.25	24.00	21.25	22.63	22.63	-1.20%	599
Jun 27, 2025	22.81	22.90	22.81	22.90	22.90	1.51%	835
Jun 26, 2025	22.56	22.56	22.56	22.56	22.56	-	270
Jun 25, 2025	22.34	22.64	22.31	22.56	22.56	10.05%	23,155
Jun 24, 2025	21.37	21.37	20.50	20.50	20.50	-7.20%	617
Jun 23, 2025	21.92	22.09	20.50	22.09	22.09	8.55%	3,964
Jun 20, 2025	22.23	22.23	20.35	20.35	20.35	-8.33%	1,492
Jun 18, 2025	22.34	22.34	21.01	22.20	22.20	4.47%	1,346
Jun 17, 2025	21.25	21.25	21.25	21.25	21.25	-0.82%	587
Jun 16, 2025	21.43	21.43	21.43	21.43	21.43	-11.47%	462
Jun 13, 2025	24.20	24.20	24.20	24.20	24.20	7.68%	395
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