LY Corporation (TYO:4689)
Japan · Delayed Price · Currency is JPY 541.00
-3.60 (-0.66%)
Nov 6, 2026, 3:30 PM JST
LY Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 550.50 | 550.50 | 522.20 | 541.00 | 541.00 | -0.66% | 40,812,400 |
| Nov 5, 2026 | 509.00 | 544.60 | 509.00 | 544.60 | 544.60 | 7.10% | 28,089,400 |
| Nov 4, 2026 | 503.90 | 520.40 | 501.80 | 508.50 | 508.50 | 1.62% | 25,729,400 |
| Nov 2, 2026 | 503.90 | 506.00 | 494.40 | 500.40 | 500.40 | -0.12% | 17,000,000 |
| Oct 30, 2026 | 502.00 | 508.30 | 499.40 | 501.00 | 501.00 | 0.60% | 18,638,200 |
| Oct 29, 2026 | 499.30 | 503.00 | 495.90 | 498.00 | 498.00 | -0.93% | 22,931,500 |
| Oct 28, 2026 | 501.00 | 510.40 | 497.60 | 502.70 | 502.70 | -0.12% | 17,580,600 |
| Oct 27, 2026 | 508.70 | 515.40 | 500.40 | 503.30 | 503.30 | -2.97% | 20,941,700 |
| Oct 26, 2026 | 527.00 | 531.80 | 516.90 | 518.70 | 518.70 | 0.17% | 14,880,000 |
| Oct 23, 2026 | 524.80 | 527.50 | 517.80 | 517.80 | 517.80 | -0.96% | 14,164,500 |
| Oct 22, 2026 | 528.60 | 533.80 | 519.70 | 522.80 | 522.80 | -1.66% | 13,772,000 |
| Oct 21, 2026 | 533.90 | 535.50 | 527.10 | 531.60 | 531.60 | 0.02% | 12,549,700 |
| Oct 20, 2026 | 528.60 | 531.50 | 521.70 | 531.50 | 531.50 | 1.30% | 15,203,100 |
| 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 |