LY Corporation (TYO:4689)
Japan · Delayed Price · Currency is JPY 524.70
-11.10 (-2.07%)
Oct 19, 2026, 3:30 PM JST
LY Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 534.00 | 537.00 | 524.70 | 524.70 | 524.70 | -2.07% | 15,814,100 |
| Oct 16, 2026 | 536.20 | 541.90 | 532.40 | 535.80 | 535.80 | 2.53% | 19,225,800 |
| Oct 15, 2026 | 519.40 | 524.00 | 514.30 | 522.60 | 522.60 | 0.99% | 18,404,800 |
| Oct 14, 2026 | 526.00 | 526.30 | 517.50 | 517.50 | 517.50 | -0.23% | 22,965,700 |
| Oct 13, 2026 | 519.40 | 520.00 | 511.60 | 518.70 | 518.70 | 1.45% | 19,457,200 |
| Oct 9, 2026 | 500.60 | 513.00 | 497.60 | 511.30 | 511.30 | 3.71% | 20,255,200 |
| Oct 8, 2026 | 495.00 | 499.10 | 487.00 | 493.00 | 493.00 | -1.00% | 14,957,500 |
| Oct 7, 2026 | 488.60 | 498.00 | 487.60 | 498.00 | 498.00 | 1.41% | 16,665,400 |
| Oct 6, 2026 | 496.40 | 501.40 | 488.60 | 491.10 | 491.10 | 0.55% | 21,239,900 |
| Oct 5, 2026 | 493.00 | 494.80 | 484.50 | 488.40 | 488.40 | -1.91% | 16,409,600 |
| Oct 2, 2026 | 501.20 | 505.50 | 494.70 | 497.90 | 497.90 | -1.78% | 14,674,300 |
| Oct 1, 2026 | 510.80 | 511.60 | 502.20 | 506.90 | 506.90 | -1.17% | 20,013,600 |
| Sep 30, 2026 | 518.60 | 518.80 | 506.40 | 512.90 | 512.90 | -0.77% | 18,554,100 |
| Sep 29, 2026 | 512.90 | 529.70 | 512.50 | 516.90 | 516.90 | 0.21% | 21,916,800 |
| Sep 28, 2026 | 509.00 | 520.00 | 508.30 | 515.80 | 515.80 | 0.68% | 21,113,000 |
| Sep 25, 2026 | 520.10 | 520.40 | 507.50 | 512.30 | 512.30 | -1.44% | 26,257,900 |
| Sep 24, 2026 | 531.30 | 533.10 | 515.60 | 519.80 | 519.80 | -3.17% | 26,184,800 |
| Sep 18, 2026 | 551.80 | 553.40 | 533.00 | 536.80 | 536.80 | -3.07% | 27,736,500 |
| Sep 17, 2026 | 550.00 | 560.10 | 547.70 | 553.80 | 553.80 | -0.09% | 15,038,100 |
| Sep 16, 2026 | 570.00 | 570.90 | 553.70 | 554.30 | 554.30 | -1.88% | 16,908,800 |
| Sep 15, 2026 | 568.30 | 569.50 | 559.80 | 564.90 | 564.90 | 1.06% | 16,929,900 |
| Sep 14, 2026 | 547.70 | 559.90 | 543.30 | 559.00 | 559.00 | 2.68% | 14,959,700 |
| Sep 11, 2026 | 521.20 | 546.90 | 519.30 | 544.40 | 544.40 | 3.44% | 21,272,400 |
| Sep 10, 2026 | 514.10 | 526.30 | 510.80 | 526.30 | 526.30 | 1.92% | 18,021,500 |
| Sep 9, 2026 | 520.00 | 522.00 | 514.90 | 516.40 | 516.40 | -1.99% | 16,104,000 |
| Sep 8, 2026 | 521.30 | 531.30 | 518.10 | 526.90 | 526.90 | 1.04% | 12,985,400 |
| Sep 7, 2026 | 527.50 | 531.10 | 517.60 | 521.50 | 521.50 | -1.81% | 13,476,900 |
| Sep 4, 2026 | 535.00 | 536.00 | 526.10 | 531.10 | 531.10 | -0.52% | 21,949,900 |
| Sep 3, 2026 | 534.20 | 543.50 | 531.00 | 533.90 | 533.90 | -0.09% | 19,743,600 |
| Sep 2, 2026 | 558.90 | 558.90 | 534.40 | 534.40 | 534.40 | -4.67% | 26,365,700 |
| Sep 1, 2026 | 554.10 | 567.50 | 551.50 | 560.60 | 560.60 | 0.83% | 21,491,700 |
| Aug 31, 2026 | 559.60 | 561.40 | 552.00 | 556.00 | 556.00 | 0.36% | 24,296,700 |
| Aug 28, 2026 | 550.00 | 556.80 | 547.00 | 554.00 | 554.00 | 0.73% | 19,031,100 |
| Aug 27, 2026 | 551.40 | 556.60 | 545.80 | 550.00 | 550.00 | -1.27% | 19,858,500 |
| Aug 26, 2026 | 550.30 | 564.00 | 548.70 | 557.10 | 557.10 | 3.11% | 25,286,800 |
| Aug 25, 2026 | 540.60 | 543.90 | 535.40 | 540.30 | 540.30 | 1.24% | 18,645,400 |
| Aug 24, 2026 | 531.80 | 543.80 | 530.70 | 533.70 | 533.70 | 1.54% | 21,068,200 |
| Aug 21, 2026 | 525.70 | 529.90 | 517.90 | 525.60 | 525.60 | 1.57% | 25,714,100 |
| Aug 20, 2026 | 508.00 | 517.50 | 505.00 | 517.50 | 517.50 | 4.71% | 20,716,500 |
| Aug 19, 2026 | 504.00 | 505.00 | 492.10 | 494.20 | 494.20 | -0.74% | 15,565,500 |
| Aug 18, 2026 | 489.10 | 500.60 | 487.10 | 497.90 | 497.90 | 1.22% | 14,858,800 |
| Aug 17, 2026 | 501.90 | 503.10 | 491.70 | 491.90 | 491.90 | -2.84% | 11,683,500 |
| Aug 14, 2026 | 501.20 | 513.80 | 498.10 | 506.30 | 506.30 | 1.36% | 22,261,500 |
| Aug 13, 2026 | 493.80 | 501.30 | 487.60 | 499.50 | 499.50 | -0.04% | 19,756,600 |
| Aug 12, 2026 | 496.10 | 499.90 | 490.50 | 499.70 | 499.70 | 2.33% | 25,352,300 |
| Aug 10, 2026 | 480.00 | 491.70 | 473.70 | 488.30 | 488.30 | 0.97% | 19,446,800 |
| Aug 7, 2026 | 473.30 | 486.20 | 471.70 | 483.60 | 483.60 | 2.89% | 21,848,000 |
| Aug 6, 2026 | 459.10 | 474.90 | 458.10 | 470.00 | 470.00 | 1.93% | 18,841,800 |
| Aug 5, 2026 | 454.00 | 463.90 | 450.90 | 461.10 | 461.10 | 0.17% | 18,033,400 |
| Aug 4, 2026 | 470.00 | 482.20 | 460.30 | 460.30 | 460.30 | 3.09% | 38,292,700 |