LY Corporation (TYO:4689)
Japan · Delayed Price · Currency is JPY 434.30
+24.30 (5.93%)
Apr 15, 2026, 10:35 AM JST
LY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 410.00 | 411.90 | 407.90 | 410.00 | 410.00 | 1.54% | 12,301,000 |
| Apr 13, 2026 | 400.20 | 407.50 | 399.60 | 403.80 | 403.80 | 0.05% | 10,751,300 |
| Apr 10, 2026 | 410.00 | 410.20 | 402.30 | 403.60 | 403.60 | -1.61% | 12,589,700 |
| Apr 9, 2026 | 408.20 | 412.40 | 407.20 | 410.20 | 410.20 | - | 14,839,300 |
| Apr 8, 2026 | 405.00 | 410.50 | 403.20 | 410.20 | 410.20 | 2.24% | 19,650,300 |
| Apr 7, 2026 | 394.00 | 401.20 | 392.80 | 401.20 | 401.20 | 2.43% | 13,399,600 |
| Apr 6, 2026 | 390.00 | 394.80 | 389.00 | 391.70 | 391.70 | -0.38% | 10,560,200 |
| Apr 3, 2026 | 392.50 | 395.40 | 391.90 | 393.20 | 393.20 | 0.51% | 9,383,200 |
| Apr 2, 2026 | 392.70 | 398.20 | 390.50 | 391.20 | 391.20 | -1.09% | 16,268,600 |
| Apr 1, 2026 | 390.70 | 396.00 | 386.50 | 395.50 | 395.50 | 3.34% | 19,710,300 |
| Mar 31, 2026 | 381.50 | 389.00 | 380.50 | 382.70 | 382.70 | 1.89% | 22,234,200 |
| Mar 30, 2026 | 372.10 | 376.10 | 369.30 | 375.60 | 375.60 | -2.49% | 21,243,700 |
| Mar 27, 2026 | 384.40 | 391.70 | 384.10 | 385.20 | 377.90 | -0.10% | 24,205,100 |
| Mar 26, 2026 | 388.70 | 390.40 | 383.40 | 385.60 | 378.29 | -1.71% | 18,994,300 |
| Mar 25, 2026 | 391.10 | 396.00 | 390.00 | 392.30 | 384.87 | -0.38% | 18,120,400 |
| Mar 24, 2026 | 401.90 | 401.90 | 387.00 | 393.80 | 386.34 | -0.03% | 18,321,900 |
| Mar 23, 2026 | 393.00 | 395.80 | 388.10 | 393.90 | 386.44 | -1.01% | 22,292,500 |
| Mar 19, 2026 | 401.90 | 408.70 | 397.90 | 397.90 | 390.36 | -1.02% | 21,763,300 |
| Mar 18, 2026 | 396.50 | 402.20 | 396.30 | 402.00 | 394.38 | 0.88% | 12,386,600 |
| Mar 17, 2026 | 396.80 | 400.30 | 394.80 | 398.50 | 390.95 | 0.25% | 12,901,900 |
| Mar 16, 2026 | 400.00 | 405.20 | 397.50 | 397.50 | 389.97 | -0.18% | 15,344,600 |
| Mar 13, 2026 | 394.70 | 401.00 | 393.70 | 398.20 | 390.65 | -0.25% | 21,877,900 |
| Mar 12, 2026 | 406.70 | 411.20 | 395.00 | 399.20 | 391.63 | -3.74% | 26,618,100 |
| Mar 11, 2026 | 411.60 | 416.00 | 409.40 | 414.70 | 406.84 | 1.84% | 32,656,100 |
| Mar 10, 2026 | 402.00 | 407.40 | 396.20 | 407.20 | 399.48 | 2.18% | 24,977,200 |
| Mar 9, 2026 | 388.00 | 398.60 | 383.30 | 398.50 | 390.95 | 1.24% | 41,334,400 |
| Mar 6, 2026 | 380.00 | 393.60 | 377.00 | 393.60 | 386.14 | 5.58% | 30,669,600 |
| Mar 5, 2026 | 379.00 | 379.00 | 371.20 | 372.80 | 365.73 | 0.30% | 25,369,300 |
| Mar 4, 2026 | 370.00 | 375.60 | 366.00 | 371.70 | 364.66 | -1.06% | 29,923,700 |
| Mar 3, 2026 | 388.00 | 388.00 | 372.10 | 375.70 | 368.58 | -2.52% | 26,608,400 |
| Mar 2, 2026 | 385.00 | 390.40 | 383.10 | 385.40 | 378.10 | -0.93% | 24,440,900 |
| Feb 27, 2026 | 384.50 | 390.60 | 381.30 | 389.00 | 381.63 | 2.40% | 36,617,200 |
| Feb 26, 2026 | 370.10 | 381.40 | 368.10 | 379.90 | 372.70 | 3.51% | 27,029,000 |
| Feb 25, 2026 | 368.70 | 377.30 | 366.00 | 367.00 | 360.04 | 0.38% | 29,834,600 |
| Feb 24, 2026 | 370.10 | 372.00 | 365.10 | 365.60 | 358.67 | -2.32% | 25,725,800 |
| Feb 20, 2026 | 382.30 | 382.50 | 374.30 | 374.30 | 367.21 | -2.27% | 21,277,100 |
| Feb 19, 2026 | 386.70 | 388.60 | 381.40 | 383.00 | 375.74 | 0.16% | 15,125,500 |
| Feb 18, 2026 | 382.10 | 383.80 | 377.20 | 382.40 | 375.15 | 0.61% | 19,236,000 |
| Feb 17, 2026 | 390.00 | 391.00 | 380.10 | 380.10 | 372.90 | -2.34% | 20,336,900 |
| Feb 16, 2026 | 388.00 | 393.70 | 385.80 | 389.20 | 381.82 | 0.44% | 16,793,900 |
| Feb 13, 2026 | 400.20 | 402.90 | 386.60 | 387.50 | 380.16 | -2.39% | 35,777,000 |
| Feb 12, 2026 | 417.10 | 418.50 | 397.00 | 397.00 | 389.48 | -5.52% | 47,511,200 |
| Feb 10, 2026 | 419.80 | 425.90 | 417.10 | 420.20 | 412.24 | -0.97% | 23,472,500 |
| Feb 9, 2026 | 422.80 | 430.20 | 418.70 | 424.30 | 416.26 | 0.26% | 28,836,300 |
| Feb 6, 2026 | 413.80 | 423.20 | 407.60 | 423.20 | 415.18 | 3.80% | 48,282,900 |
| Feb 5, 2026 | 402.20 | 410.80 | 391.00 | 407.70 | 399.97 | 7.80% | 49,218,900 |
| Feb 4, 2026 | 389.80 | 393.90 | 378.20 | 378.20 | 371.03 | -3.59% | 41,251,800 |
| Feb 3, 2026 | 392.00 | 396.00 | 390.20 | 392.30 | 384.87 | -0.66% | 22,110,200 |
| Feb 2, 2026 | 400.90 | 401.00 | 392.40 | 394.90 | 387.42 | -0.43% | 13,848,900 |
| Jan 30, 2026 | 400.00 | 400.00 | 393.10 | 396.60 | 389.08 | 0.99% | 16,154,700 |