LIXIL Corporation (TYO:5938)
Japan · Delayed Price · Currency is JPY 1,832.00
+19.00 (1.05%)
Oct 24, 2025, 3:30 PM JST
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,818.00 | 1,837.50 | 1,815.50 | 1,832.00 | 1,832.00 | 1.05% | 1,084,100 |
| Oct 23, 2025 | 1,811.00 | 1,815.50 | 1,804.50 | 1,813.00 | 1,813.00 | -0.19% | 979,000 |
| Oct 22, 2025 | 1,810.50 | 1,818.50 | 1,804.00 | 1,816.50 | 1,816.50 | 1.00% | 1,227,200 |
| Oct 21, 2025 | 1,800.00 | 1,819.00 | 1,790.50 | 1,798.50 | 1,798.50 | 2.80% | 1,929,300 |
| Oct 20, 2025 | 1,750.00 | 1,751.50 | 1,741.00 | 1,749.50 | 1,749.50 | 1.10% | 975,500 |
| Oct 17, 2025 | 1,730.00 | 1,742.00 | 1,728.50 | 1,730.50 | 1,730.50 | -0.49% | 913,900 |
| Oct 16, 2025 | 1,740.50 | 1,744.50 | 1,730.00 | 1,739.00 | 1,739.00 | 0.23% | 888,700 |
| Oct 15, 2025 | 1,741.50 | 1,743.50 | 1,733.50 | 1,735.00 | 1,735.00 | 0.70% | 1,037,200 |
| Oct 14, 2025 | 1,729.50 | 1,742.00 | 1,714.50 | 1,723.00 | 1,723.00 | -1.63% | 1,487,900 |
| Oct 10, 2025 | 1,760.00 | 1,764.00 | 1,742.00 | 1,751.50 | 1,751.50 | -1.38% | 1,327,300 |
| Oct 9, 2025 | 1,765.00 | 1,776.00 | 1,761.50 | 1,776.00 | 1,776.00 | 0.42% | 1,016,100 |
| Oct 8, 2025 | 1,787.00 | 1,800.00 | 1,768.50 | 1,768.50 | 1,768.50 | -1.06% | 1,011,200 |
| Oct 7, 2025 | 1,783.50 | 1,800.50 | 1,780.50 | 1,787.50 | 1,787.50 | 0.22% | 1,261,100 |
| Oct 6, 2025 | 1,799.00 | 1,801.00 | 1,774.00 | 1,783.50 | 1,783.50 | 1.57% | 1,304,000 |
| Oct 3, 2025 | 1,760.00 | 1,771.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.34% | 1,071,100 |
| Oct 2, 2025 | 1,775.00 | 1,780.50 | 1,751.00 | 1,762.00 | 1,762.00 | -1.21% | 1,384,900 |
| Oct 1, 2025 | 1,819.50 | 1,821.00 | 1,769.00 | 1,783.50 | 1,783.50 | -2.01% | 2,046,500 |
| Sep 30, 2025 | 1,837.00 | 1,838.50 | 1,808.00 | 1,820.00 | 1,820.00 | -1.52% | 1,728,000 |
| Sep 29, 2025 | 1,881.00 | 1,890.00 | 1,845.00 | 1,848.00 | 1,848.00 | -3.67% | 1,929,200 |
| Sep 26, 2025 | 1,918.00 | 1,926.50 | 1,907.50 | 1,918.50 | 1,873.50 | -0.42% | 2,238,300 |
| Sep 25, 2025 | 1,919.00 | 1,935.00 | 1,916.50 | 1,926.50 | 1,881.31 | 1.08% | 1,204,300 |
| Sep 24, 2025 | 1,929.50 | 1,931.00 | 1,898.50 | 1,906.00 | 1,861.29 | -0.47% | 1,623,500 |
| Sep 22, 2025 | 1,911.00 | 1,928.00 | 1,907.00 | 1,915.00 | 1,870.08 | -0.18% | 1,543,600 |
| Sep 19, 2025 | 1,935.00 | 1,942.50 | 1,910.50 | 1,918.50 | 1,873.50 | -0.90% | 2,325,200 |
| Sep 18, 2025 | 1,931.00 | 1,937.00 | 1,922.50 | 1,936.00 | 1,890.59 | 0.26% | 913,600 |
| Sep 17, 2025 | 1,940.50 | 1,940.50 | 1,915.00 | 1,931.00 | 1,885.71 | -0.49% | 1,331,500 |
| Sep 16, 2025 | 1,949.00 | 1,954.50 | 1,937.50 | 1,940.50 | 1,894.98 | -0.49% | 1,331,500 |
| Sep 12, 2025 | 1,968.00 | 1,972.00 | 1,950.00 | 1,950.00 | 1,904.26 | -1.12% | 1,274,300 |
| Sep 11, 2025 | 1,968.00 | 1,974.00 | 1,955.00 | 1,972.00 | 1,925.75 | 0.20% | 1,274,300 |
| Sep 10, 2025 | 1,980.00 | 1,982.50 | 1,964.00 | 1,968.00 | 1,921.84 | -1.11% | 1,028,900 |
| Sep 9, 2025 | 1,980.00 | 1,990.00 | 1,968.50 | 1,990.00 | 1,943.32 | 0.35% | 1,527,400 |
| Sep 8, 2025 | 1,971.00 | 1,983.00 | 1,967.50 | 1,983.00 | 1,936.49 | 0.56% | 1,350,500 |
| Sep 5, 2025 | 1,963.00 | 1,972.00 | 1,954.00 | 1,972.00 | 1,925.75 | 0.61% | 1,244,900 |
| Sep 4, 2025 | 1,950.00 | 1,962.00 | 1,943.00 | 1,960.00 | 1,914.03 | 0.23% | 1,252,100 |
| Sep 3, 2025 | 1,949.50 | 1,970.00 | 1,937.00 | 1,955.50 | 1,909.63 | 1.16% | 1,977,300 |
| Sep 2, 2025 | 1,929.50 | 1,939.00 | 1,925.50 | 1,933.00 | 1,887.66 | 0.21% | 1,072,300 |
| Sep 1, 2025 | 1,922.50 | 1,933.50 | 1,911.00 | 1,929.00 | 1,883.75 | 0.49% | 868,100 |
| Aug 29, 2025 | 1,912.00 | 1,920.00 | 1,903.50 | 1,919.50 | 1,874.47 | 0.39% | 868,400 |
| Aug 28, 2025 | 1,909.50 | 1,917.00 | 1,901.00 | 1,912.00 | 1,867.14 | 0.39% | 908,000 |
| Aug 27, 2025 | 1,903.00 | 1,907.50 | 1,891.00 | 1,904.50 | 1,859.82 | - | 1,075,700 |
| Aug 26, 2025 | 1,950.00 | 1,952.50 | 1,895.00 | 1,904.50 | 1,859.82 | -2.56% | 2,023,500 |
| Aug 25, 2025 | 1,948.00 | 1,961.00 | 1,942.00 | 1,954.50 | 1,908.65 | 0.70% | 1,856,400 |
| Aug 22, 2025 | 1,937.50 | 1,941.00 | 1,924.50 | 1,941.00 | 1,895.46 | 0.21% | 1,058,000 |
| Aug 21, 2025 | 1,945.00 | 1,945.00 | 1,923.50 | 1,937.00 | 1,891.56 | -0.21% | 1,084,200 |
| Aug 20, 2025 | 1,933.50 | 1,948.50 | 1,932.00 | 1,941.00 | 1,895.46 | 0.39% | 1,870,400 |
| Aug 19, 2025 | 1,910.00 | 1,933.50 | 1,904.50 | 1,933.50 | 1,888.14 | 1.23% | 1,954,500 |
| Aug 18, 2025 | 1,900.00 | 1,912.00 | 1,895.00 | 1,910.00 | 1,865.19 | 0.24% | 1,752,500 |
| Aug 15, 2025 | 1,900.00 | 1,908.00 | 1,887.00 | 1,905.50 | 1,860.80 | 0.18% | 1,707,200 |
| Aug 14, 2025 | 1,889.50 | 1,908.00 | 1,889.50 | 1,902.00 | 1,857.38 | 1.04% | 2,579,400 |
| Aug 13, 2025 | 1,889.00 | 1,893.00 | 1,877.00 | 1,882.50 | 1,838.34 | -0.08% | 1,950,900 |