LIXIL Corporation (TYO:5938)
Japan · Delayed Price · Currency is JPY 1,695.00
-1.50 (-0.09%)
At close: Mar 27, 2026
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,700.00 | 1,708.00 | 1,689.00 | 1,695.00 | 1,695.00 | -0.09% | 3,662,800 |
| Mar 26, 2026 | 1,703.00 | 1,705.00 | 1,685.50 | 1,696.50 | 1,696.50 | 0.50% | 2,811,400 |
| Mar 25, 2026 | 1,690.00 | 1,693.50 | 1,681.00 | 1,688.00 | 1,688.00 | 1.47% | 3,055,900 |
| Mar 24, 2026 | 1,664.00 | 1,664.00 | 1,640.00 | 1,663.50 | 1,663.50 | 1.99% | 3,100,600 |
| Mar 23, 2026 | 1,657.50 | 1,667.00 | 1,628.00 | 1,631.00 | 1,631.00 | -1.48% | 4,835,300 |
| Mar 19, 2026 | 1,711.00 | 1,712.00 | 1,655.50 | 1,655.50 | 1,655.50 | -3.75% | 6,390,200 |
| Mar 18, 2026 | 1,709.50 | 1,723.50 | 1,700.50 | 1,720.00 | 1,720.00 | 1.62% | 1,887,000 |
| Mar 17, 2026 | 1,700.00 | 1,704.50 | 1,692.50 | 1,692.50 | 1,692.50 | 0.62% | 1,772,000 |
| Mar 16, 2026 | 1,700.50 | 1,707.00 | 1,675.00 | 1,682.00 | 1,682.00 | -1.67% | 4,055,700 |
| Mar 13, 2026 | 1,714.00 | 1,727.00 | 1,710.00 | 1,710.50 | 1,710.50 | -0.93% | 2,268,200 |
| Mar 12, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,726.50 | 1,726.50 | -1.54% | 2,118,900 |
| Mar 11, 2026 | 1,751.00 | 1,770.00 | 1,750.50 | 1,753.50 | 1,753.50 | 0.86% | 1,503,900 |
| Mar 10, 2026 | 1,751.00 | 1,751.00 | 1,729.00 | 1,738.50 | 1,738.50 | 1.13% | 2,096,600 |
| Mar 9, 2026 | 1,710.00 | 1,729.00 | 1,698.50 | 1,719.00 | 1,719.00 | -0.92% | 4,614,700 |
| Mar 6, 2026 | 1,722.00 | 1,742.50 | 1,717.00 | 1,735.00 | 1,735.00 | -0.32% | 2,451,100 |
| Mar 5, 2026 | 1,779.00 | 1,782.50 | 1,740.00 | 1,740.50 | 1,740.50 | 0.61% | 2,754,900 |
| Mar 4, 2026 | 1,750.50 | 1,753.00 | 1,710.50 | 1,730.00 | 1,730.00 | -2.26% | 4,449,000 |
| Mar 3, 2026 | 1,803.50 | 1,807.50 | 1,770.00 | 1,770.00 | 1,770.00 | -2.10% | 4,050,000 |
| Mar 2, 2026 | 1,808.00 | 1,818.00 | 1,794.00 | 1,808.00 | 1,808.00 | -1.47% | 2,958,900 |
| Feb 27, 2026 | 1,810.00 | 1,835.00 | 1,802.00 | 1,835.00 | 1,835.00 | 1.83% | 1,952,700 |
| Feb 26, 2026 | 1,801.00 | 1,822.50 | 1,800.00 | 1,802.00 | 1,802.00 | - | 2,070,000 |
| Feb 25, 2026 | 1,815.00 | 1,818.00 | 1,798.00 | 1,802.00 | 1,802.00 | -0.72% | 2,378,400 |
| Feb 24, 2026 | 1,824.00 | 1,833.00 | 1,805.50 | 1,815.00 | 1,815.00 | -0.55% | 2,245,100 |
| Feb 20, 2026 | 1,850.00 | 1,851.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.56% | 2,183,800 |
| Feb 19, 2026 | 1,860.00 | 1,861.50 | 1,844.50 | 1,854.00 | 1,854.00 | -0.62% | 1,483,000 |
| Feb 18, 2026 | 1,847.50 | 1,870.50 | 1,847.50 | 1,865.50 | 1,865.50 | 1.00% | 1,081,700 |
| Feb 17, 2026 | 1,850.00 | 1,857.00 | 1,837.00 | 1,847.00 | 1,847.00 | -0.48% | 1,379,900 |
| Feb 16, 2026 | 1,883.00 | 1,891.00 | 1,856.00 | 1,856.00 | 1,856.00 | -1.25% | 1,865,000 |
| Feb 13, 2026 | 1,900.00 | 1,909.00 | 1,878.50 | 1,879.50 | 1,879.50 | -1.75% | 1,646,500 |
| Feb 12, 2026 | 1,894.00 | 1,918.50 | 1,893.50 | 1,913.00 | 1,913.00 | 1.35% | 1,615,400 |
| Feb 10, 2026 | 1,880.50 | 1,901.50 | 1,878.00 | 1,887.50 | 1,887.50 | 0.37% | 1,469,900 |
| Feb 9, 2026 | 1,905.00 | 1,914.50 | 1,874.00 | 1,880.50 | 1,880.50 | -0.50% | 2,114,900 |
| Feb 6, 2026 | 1,872.50 | 1,890.00 | 1,860.00 | 1,890.00 | 1,890.00 | 0.91% | 1,336,100 |
| Feb 5, 2026 | 1,858.00 | 1,878.00 | 1,847.00 | 1,873.00 | 1,873.00 | 2.35% | 2,037,400 |
| Feb 4, 2026 | 1,792.00 | 1,838.00 | 1,791.50 | 1,830.00 | 1,830.00 | 2.35% | 1,934,600 |
| Feb 3, 2026 | 1,785.00 | 1,802.50 | 1,781.00 | 1,788.00 | 1,788.00 | 0.90% | 2,196,600 |
| Feb 2, 2026 | 1,828.00 | 1,828.00 | 1,772.00 | 1,772.00 | 1,772.00 | -0.03% | 3,455,600 |
| Jan 30, 2026 | 1,799.00 | 1,822.00 | 1,741.00 | 1,772.50 | 1,772.50 | -0.81% | 4,000,600 |
| Jan 29, 2026 | 1,775.00 | 1,792.00 | 1,755.00 | 1,787.00 | 1,787.00 | 0.51% | 1,980,700 |
| Jan 28, 2026 | 1,800.50 | 1,803.50 | 1,778.00 | 1,778.00 | 1,778.00 | -1.96% | 2,806,300 |
| Jan 27, 2026 | 1,833.00 | 1,836.00 | 1,813.50 | 1,813.50 | 1,813.50 | -1.17% | 1,900,000 |
| Jan 26, 2026 | 1,858.00 | 1,863.50 | 1,835.00 | 1,835.00 | 1,835.00 | -1.77% | 2,070,800 |
| Jan 23, 2026 | 1,889.50 | 1,892.00 | 1,864.00 | 1,868.00 | 1,868.00 | -0.37% | 1,369,800 |
| Jan 22, 2026 | 1,868.00 | 1,892.00 | 1,856.50 | 1,875.00 | 1,875.00 | -0.53% | 1,889,100 |
| Jan 21, 2026 | 1,907.00 | 1,910.50 | 1,878.50 | 1,885.00 | 1,885.00 | -1.87% | 2,069,700 |
| Jan 20, 2026 | 1,925.00 | 1,931.00 | 1,911.00 | 1,921.00 | 1,921.00 | -0.60% | 1,266,500 |
| Jan 19, 2026 | 1,924.00 | 1,932.50 | 1,902.00 | 1,932.50 | 1,932.50 | 0.23% | 1,378,700 |
| Jan 16, 2026 | 1,932.50 | 1,938.00 | 1,921.00 | 1,928.00 | 1,928.00 | -0.36% | 1,103,300 |
| Jan 15, 2026 | 1,925.00 | 1,943.00 | 1,913.00 | 1,935.00 | 1,935.00 | 0.23% | 1,779,700 |
| Jan 14, 2026 | 1,920.00 | 1,938.00 | 1,914.00 | 1,930.50 | 1,930.50 | 0.47% | 1,426,600 |