LY Corporation (TYO:4689)
Japan flag Japan · Delayed Price · Currency is JPY
457.60
-4.10 (-0.89%)
Aug 28, 2025, 10:45 AM JST

LY Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025460.80465.50457.30461.70461.70-0.26%16,956,800
Aug 26, 2025465.00465.20459.40462.90462.90-0.04%23,405,500
Aug 25, 2025466.20467.60461.50463.10463.10-0.62%12,832,000
Aug 22, 2025466.10466.70461.80466.00466.00-0.17%15,325,700
Aug 21, 2025478.00478.50466.60466.80466.80-0.70%19,452,700
Aug 20, 2025473.30474.80468.50470.10470.10-1.22%28,838,200
Aug 19, 2025478.00481.00472.50475.90475.90-1.69%36,950,900
Aug 18, 2025485.00485.90479.30484.10484.101.04%29,144,400
Aug 15, 2025487.00488.70470.60479.10479.10-2.18%43,348,800
Aug 14, 2025491.10491.70486.60489.80489.80-1.01%18,836,100
Aug 13, 2025503.80504.80490.50494.80494.80-1.63%27,158,400
Aug 12, 2025499.10506.20495.30503.00503.002.42%27,894,700
Aug 8, 2025488.50503.20488.30491.10491.100.55%31,537,500
Aug 7, 2025477.00489.50476.10488.40488.400.58%32,092,100
Aug 6, 2025487.80492.40485.50485.60485.60-37,266,900
Aug 5, 2025513.10514.60485.00485.60485.60-12.20%79,738,800
Aug 4, 2025561.00563.90549.00553.10553.10-1.43%17,216,800
Aug 1, 2025554.00561.10550.30561.10561.101.10%12,222,300
Jul 31, 2025549.40556.00547.60555.00555.001.24%13,861,800
Jul 30, 2025545.30549.90544.10548.20548.200.42%12,073,300
Jul 29, 2025547.30549.50541.80545.90545.90-0.29%8,120,500
Jul 28, 2025559.00559.10547.00547.50547.50-2.56%14,224,800
Jul 25, 2025567.00571.50561.60561.90561.90-0.57%9,285,800
Jul 24, 2025566.30567.00556.40565.10565.101.58%15,121,000
Jul 23, 2025550.00557.10539.10556.30556.300.61%20,524,800
Jul 22, 2025545.20564.50544.30552.90552.902.43%21,400,300
Jul 18, 2025532.50539.80530.50539.80539.800.33%9,507,000
Jul 17, 2025526.30538.80525.10538.00538.003.62%16,425,300
Jul 16, 2025515.00519.20513.00519.20519.201.17%8,522,300
Jul 15, 2025516.80519.30512.10513.20513.20-0.70%8,207,600
Jul 14, 2025520.90521.30511.20516.80516.800.39%9,291,400
Jul 11, 2025528.30528.90514.00514.80514.80-3.36%18,075,700
Jul 10, 2025535.40538.40528.00532.70532.700.15%11,320,000
Jul 9, 2025535.00537.50528.50531.90531.900.55%11,361,200
Jul 8, 2025534.80535.40529.00529.00529.00-0.25%11,805,200
Jul 7, 2025525.40534.00524.90530.30530.301.03%9,200,900
Jul 4, 2025521.70526.90520.90524.90524.900.88%7,872,900
Jul 3, 2025523.00526.70515.20520.30520.30-1.01%12,217,000
Jul 2, 2025537.80539.10519.70525.60525.60-2.40%18,321,000
Jul 1, 2025535.00543.90527.60538.50538.501.53%15,051,700
Jun 30, 2025517.30532.80517.20530.40530.402.69%13,993,200
Jun 27, 2025509.50517.30504.30516.50516.500.25%11,471,000
Jun 26, 2025510.80518.90510.80515.20515.200.27%10,960,900
Jun 25, 2025520.00521.40511.80513.80513.80-1.10%13,133,500
Jun 24, 2025525.00526.60516.30519.50519.50-1.03%13,230,000
Jun 23, 2025530.30533.40524.00524.90524.90-2.51%9,770,900
Jun 20, 2025538.60546.00537.90538.40538.40-0.57%30,777,000
Jun 19, 2025551.60551.90537.80541.50541.50-1.13%10,406,000
Jun 18, 2025524.80552.20524.10547.70547.704.32%18,027,500
Jun 17, 2025517.50525.00516.60525.00525.000.69%7,960,200