LY Corporation (TYO:4689)
Japan · Delayed Price · Currency is JPY 561.10
+6.10 (1.10%)
Aug 1, 2025, 3:30 PM JST
LY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 554.00 | 561.10 | 550.30 | 561.10 | 561.10 | 1.10% | 12,222,300 |
| Jul 31, 2025 | 549.40 | 556.00 | 547.60 | 555.00 | 555.00 | 1.24% | 13,861,800 |
| Jul 30, 2025 | 545.30 | 549.90 | 544.10 | 548.20 | 548.20 | 0.42% | 12,073,300 |
| Jul 29, 2025 | 547.30 | 549.50 | 541.80 | 545.90 | 545.90 | -0.29% | 8,120,500 |
| Jul 28, 2025 | 559.00 | 559.10 | 547.00 | 547.50 | 547.50 | -2.56% | 14,224,800 |
| Jul 25, 2025 | 567.00 | 571.50 | 561.60 | 561.90 | 561.90 | -0.57% | 9,285,800 |
| Jul 24, 2025 | 566.30 | 567.00 | 556.40 | 565.10 | 565.10 | 1.58% | 15,121,000 |
| Jul 23, 2025 | 550.00 | 557.10 | 539.10 | 556.30 | 556.30 | 0.61% | 20,524,800 |
| Jul 22, 2025 | 545.20 | 564.50 | 544.30 | 552.90 | 552.90 | 2.43% | 21,400,300 |
| Jul 18, 2025 | 532.50 | 539.80 | 530.50 | 539.80 | 539.80 | 0.33% | 9,507,000 |
| Jul 17, 2025 | 526.30 | 538.80 | 525.10 | 538.00 | 538.00 | 3.62% | 16,425,300 |
| Jul 16, 2025 | 515.00 | 519.20 | 513.00 | 519.20 | 519.20 | 1.17% | 8,522,300 |
| Jul 15, 2025 | 516.80 | 519.30 | 512.10 | 513.20 | 513.20 | -0.70% | 8,207,600 |
| Jul 14, 2025 | 520.90 | 521.30 | 511.20 | 516.80 | 516.80 | 0.39% | 9,291,400 |
| Jul 11, 2025 | 528.30 | 528.90 | 514.00 | 514.80 | 514.80 | -3.36% | 18,075,700 |
| Jul 10, 2025 | 535.40 | 538.40 | 528.00 | 532.70 | 532.70 | 0.15% | 11,320,000 |
| Jul 9, 2025 | 535.00 | 537.50 | 528.50 | 531.90 | 531.90 | 0.55% | 11,361,200 |
| Jul 8, 2025 | 534.80 | 535.40 | 529.00 | 529.00 | 529.00 | -0.25% | 11,805,200 |
| Jul 7, 2025 | 525.40 | 534.00 | 524.90 | 530.30 | 530.30 | 1.03% | 9,200,900 |
| Jul 4, 2025 | 521.70 | 526.90 | 520.90 | 524.90 | 524.90 | 0.88% | 7,872,900 |
| Jul 3, 2025 | 523.00 | 526.70 | 515.20 | 520.30 | 520.30 | -1.01% | 12,217,000 |
| Jul 2, 2025 | 537.80 | 539.10 | 519.70 | 525.60 | 525.60 | -2.40% | 18,321,000 |
| Jul 1, 2025 | 535.00 | 543.90 | 527.60 | 538.50 | 538.50 | 1.53% | 15,051,700 |
| Jun 30, 2025 | 517.30 | 532.80 | 517.20 | 530.40 | 530.40 | 2.69% | 13,993,200 |
| Jun 27, 2025 | 509.50 | 517.30 | 504.30 | 516.50 | 516.50 | 0.25% | 11,471,000 |
| Jun 26, 2025 | 510.80 | 518.90 | 510.80 | 515.20 | 515.20 | 0.27% | 10,960,900 |
| Jun 25, 2025 | 520.00 | 521.40 | 511.80 | 513.80 | 513.80 | -1.10% | 13,133,500 |
| Jun 24, 2025 | 525.00 | 526.60 | 516.30 | 519.50 | 519.50 | -1.03% | 13,230,000 |
| Jun 23, 2025 | 530.30 | 533.40 | 524.00 | 524.90 | 524.90 | -2.51% | 9,770,900 |
| Jun 20, 2025 | 538.60 | 546.00 | 537.90 | 538.40 | 538.40 | -0.57% | 30,777,000 |
| Jun 19, 2025 | 551.60 | 551.90 | 537.80 | 541.50 | 541.50 | -1.13% | 10,406,000 |
| Jun 18, 2025 | 524.80 | 552.20 | 524.10 | 547.70 | 547.70 | 4.32% | 18,027,500 |
| Jun 17, 2025 | 517.50 | 525.00 | 516.60 | 525.00 | 525.00 | 0.69% | 7,960,200 |
| Jun 16, 2025 | 517.20 | 524.80 | 516.00 | 521.40 | 521.40 | 1.70% | 12,912,900 |
| Jun 13, 2025 | 535.50 | 535.90 | 511.30 | 512.70 | 512.70 | -5.28% | 20,828,300 |
| Jun 12, 2025 | 540.00 | 544.00 | 538.20 | 541.30 | 541.30 | 0.69% | 15,011,500 |
| Jun 11, 2025 | 533.00 | 539.80 | 527.00 | 537.60 | 537.60 | 0.86% | 15,200,300 |
| Jun 10, 2025 | 524.90 | 533.00 | 521.80 | 533.00 | 533.00 | 1.74% | 14,986,500 |
| Jun 9, 2025 | 530.00 | 535.60 | 521.50 | 523.90 | 523.90 | -1.15% | 11,243,400 |
| Jun 6, 2025 | 529.50 | 539.00 | 525.50 | 530.00 | 530.00 | 2.61% | 18,496,100 |
| Jun 5, 2025 | 518.90 | 528.60 | 516.50 | 516.50 | 516.50 | -0.94% | 10,789,900 |
| Jun 4, 2025 | 524.40 | 530.30 | 519.50 | 521.40 | 521.40 | -0.80% | 11,858,500 |
| Jun 3, 2025 | 521.30 | 527.90 | 521.10 | 525.60 | 525.60 | 0.69% | 9,248,300 |
| Jun 2, 2025 | 519.80 | 523.00 | 514.20 | 522.00 | 522.00 | - | 14,947,600 |
| May 30, 2025 | 524.90 | 527.60 | 522.00 | 522.00 | 522.00 | -1.29% | 24,112,800 |
| May 29, 2025 | 532.00 | 533.00 | 526.80 | 528.80 | 528.80 | -0.21% | 9,891,400 |
| May 28, 2025 | 529.00 | 533.40 | 527.30 | 529.90 | 529.90 | -0.23% | 10,214,600 |
| May 27, 2025 | 532.00 | 534.80 | 530.20 | 531.10 | 531.10 | -0.11% | 6,687,700 |
| May 26, 2025 | 531.90 | 533.70 | 528.40 | 531.70 | 531.70 | 0.93% | 10,945,300 |
| May 23, 2025 | 523.00 | 529.40 | 522.10 | 526.80 | 526.80 | 1.58% | 9,423,600 |