LY Corporation (TYO:4689)
Japan · Delayed Price · Currency is JPY 378.20
-14.10 (-3.59%)
At close: Feb 4, 2026
LY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 389.80 | 393.90 | 378.20 | 378.20 | 378.20 | -3.59% | 41,251,800 |
| Feb 3, 2026 | 392.00 | 396.00 | 390.20 | 392.30 | 392.30 | -0.66% | 22,110,200 |
| Feb 2, 2026 | 400.90 | 401.00 | 392.40 | 394.90 | 394.90 | -0.43% | 13,848,900 |
| Jan 30, 2026 | 400.00 | 400.00 | 393.10 | 396.60 | 396.60 | 0.99% | 16,154,700 |
| Jan 29, 2026 | 392.00 | 394.80 | 389.10 | 392.70 | 392.70 | -0.83% | 13,589,000 |
| Jan 28, 2026 | 393.30 | 397.50 | 392.60 | 396.00 | 396.00 | -0.43% | 14,220,300 |
| Jan 27, 2026 | 399.00 | 400.30 | 395.90 | 397.70 | 397.70 | -0.67% | 16,433,700 |
| Jan 26, 2026 | 406.00 | 406.60 | 399.10 | 400.40 | 400.40 | -1.38% | 14,607,800 |
| Jan 23, 2026 | 407.80 | 409.90 | 404.10 | 406.00 | 406.00 | 1.42% | 14,410,500 |
| Jan 22, 2026 | 401.50 | 403.20 | 400.10 | 400.30 | 400.30 | 0.05% | 12,492,500 |
| Jan 21, 2026 | 405.40 | 405.60 | 397.80 | 400.10 | 400.10 | -1.21% | 21,047,700 |
| Jan 20, 2026 | 409.00 | 409.90 | 405.00 | 405.00 | 405.00 | -1.63% | 15,573,100 |
| Jan 19, 2026 | 404.90 | 411.70 | 404.50 | 411.70 | 411.70 | 1.98% | 15,938,200 |
| Jan 16, 2026 | 413.00 | 413.10 | 403.70 | 403.70 | 403.70 | -2.13% | 27,075,400 |
| Jan 15, 2026 | 418.40 | 420.00 | 412.50 | 412.50 | 412.50 | -0.84% | 20,545,100 |
| Jan 14, 2026 | 415.00 | 417.70 | 413.50 | 416.00 | 416.00 | -0.12% | 14,001,100 |
| Jan 13, 2026 | 422.00 | 422.40 | 415.00 | 416.50 | 416.50 | -0.19% | 14,818,800 |
| Jan 9, 2026 | 413.00 | 418.70 | 412.30 | 417.30 | 417.30 | 0.31% | 12,567,200 |
| Jan 8, 2026 | 418.00 | 418.10 | 413.40 | 416.00 | 416.00 | -0.43% | 15,402,500 |
| Jan 7, 2026 | 418.00 | 421.30 | 415.30 | 417.80 | 417.80 | -1.25% | 12,858,200 |
| Jan 6, 2026 | 419.40 | 425.80 | 417.20 | 423.10 | 423.10 | 1.80% | 15,649,900 |
| Jan 5, 2026 | 420.70 | 422.20 | 414.90 | 415.60 | 415.60 | -0.38% | 14,344,200 |
| Dec 30, 2025 | 419.50 | 420.80 | 415.70 | 417.20 | 417.20 | 0.14% | 11,471,200 |
| Dec 29, 2025 | 414.00 | 419.60 | 412.10 | 416.60 | 416.60 | 0.80% | 13,429,300 |
| Dec 26, 2025 | 413.50 | 414.70 | 411.60 | 413.30 | 413.30 | -0.07% | 10,583,400 |
| Dec 25, 2025 | 413.40 | 414.20 | 411.50 | 413.60 | 413.60 | 0.73% | 8,694,000 |
| Dec 24, 2025 | 414.70 | 414.90 | 410.50 | 410.60 | 410.60 | -0.92% | 13,667,100 |
| Dec 23, 2025 | 411.00 | 415.90 | 410.50 | 414.40 | 414.40 | -0.19% | 20,745,200 |
| Dec 22, 2025 | 427.20 | 427.70 | 414.00 | 415.20 | 415.20 | -2.92% | 16,761,300 |
| Dec 19, 2025 | 424.50 | 428.50 | 421.70 | 427.70 | 427.70 | 2.08% | 30,813,700 |
| Dec 18, 2025 | 414.50 | 419.70 | 410.30 | 419.00 | 419.00 | 0.84% | 14,813,700 |
| Dec 17, 2025 | 413.00 | 415.50 | 410.40 | 415.50 | 415.50 | 0.75% | 14,308,200 |
| Dec 16, 2025 | 418.30 | 418.40 | 411.40 | 412.40 | 412.40 | -0.96% | 19,776,200 |
| Dec 15, 2025 | 414.30 | 417.00 | 411.80 | 416.40 | 416.40 | 1.17% | 11,422,800 |
| Dec 12, 2025 | 409.00 | 412.40 | 408.30 | 411.60 | 411.60 | 0.71% | 14,768,500 |
| Dec 11, 2025 | 410.50 | 410.60 | 405.90 | 408.70 | 408.70 | -0.44% | 19,770,000 |
| Dec 10, 2025 | 412.50 | 413.80 | 409.20 | 410.50 | 410.50 | -0.94% | 18,278,900 |
| Dec 9, 2025 | 422.00 | 422.30 | 412.60 | 414.40 | 414.40 | -1.19% | 17,453,700 |
| Dec 8, 2025 | 416.70 | 420.20 | 415.70 | 419.40 | 419.40 | 0.65% | 13,261,300 |
| Dec 5, 2025 | 411.90 | 418.00 | 411.80 | 416.70 | 416.70 | -0.76% | 16,625,200 |
| Dec 4, 2025 | 410.00 | 419.90 | 410.00 | 419.90 | 419.90 | 2.54% | 18,797,100 |
| Dec 3, 2025 | 413.20 | 414.00 | 407.40 | 409.50 | 409.50 | -1.21% | 17,949,400 |
| Dec 2, 2025 | 412.30 | 415.20 | 410.50 | 414.50 | 414.50 | 0.10% | 12,745,200 |
| Dec 1, 2025 | 419.30 | 420.10 | 411.40 | 414.10 | 414.10 | -1.52% | 17,930,100 |
| Nov 28, 2025 | 422.40 | 423.90 | 418.00 | 420.50 | 420.50 | -1.08% | 15,987,900 |
| Nov 27, 2025 | 427.00 | 430.00 | 423.20 | 425.10 | 425.10 | -0.21% | 7,860,400 |
| Nov 26, 2025 | 425.00 | 431.70 | 420.20 | 426.00 | 426.00 | 1.19% | 15,699,200 |
| Nov 25, 2025 | 422.00 | 425.20 | 417.70 | 421.00 | 421.00 | -1.08% | 17,114,600 |
| Nov 21, 2025 | 416.10 | 425.90 | 415.60 | 425.60 | 425.60 | 1.65% | 31,840,300 |
| Nov 20, 2025 | 422.00 | 425.10 | 416.60 | 418.70 | 418.70 | -0.99% | 17,836,200 |