LIXIL Corporation (TYO:5938)
Japan · Delayed Price · Currency is JPY 1,735.00
-5.50 (-0.32%)
At close: Mar 6, 2026
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,913.00 | 1,927.50 | 1,904.50 | 1,921.50 | 1,921.50 | 0.92% | 1,598,100 |
| Jan 9, 2026 | 1,930.00 | 1,932.00 | 1,903.50 | 1,904.00 | 1,904.00 | -0.26% | 1,341,400 |
| Jan 8, 2026 | 1,935.00 | 1,935.50 | 1,897.50 | 1,909.00 | 1,909.00 | -1.55% | 1,494,100 |
| Jan 7, 2026 | 1,925.00 | 1,941.50 | 1,915.00 | 1,939.00 | 1,939.00 | 0.28% | 1,057,300 |
| Jan 6, 2026 | 1,910.00 | 1,934.00 | 1,910.00 | 1,933.50 | 1,933.50 | 1.95% | 1,436,000 |
| Jan 5, 2026 | 1,903.50 | 1,912.50 | 1,895.00 | 1,896.50 | 1,896.50 | 0.11% | 981,200 |
| Dec 30, 2025 | 1,913.00 | 1,917.50 | 1,894.50 | 1,894.50 | 1,894.50 | -0.94% | 927,100 |
| Dec 29, 2025 | 1,906.50 | 1,912.50 | 1,896.00 | 1,912.50 | 1,912.50 | 0.87% | 860,200 |
| Dec 26, 2025 | 1,920.00 | 1,920.00 | 1,893.50 | 1,896.00 | 1,896.00 | -0.91% | 1,067,100 |
| Dec 25, 2025 | 1,900.00 | 1,923.00 | 1,894.00 | 1,913.50 | 1,913.50 | 0.82% | 1,003,900 |
| Dec 24, 2025 | 1,875.00 | 1,907.50 | 1,874.00 | 1,898.00 | 1,898.00 | 1.28% | 1,778,800 |
| Dec 23, 2025 | 1,872.00 | 1,874.00 | 1,859.50 | 1,874.00 | 1,874.00 | 0.29% | 1,409,800 |
| Dec 22, 2025 | 1,876.00 | 1,884.00 | 1,866.00 | 1,868.50 | 1,868.50 | -0.13% | 1,160,100 |
| Dec 19, 2025 | 1,864.00 | 1,872.50 | 1,860.50 | 1,871.00 | 1,871.00 | 0.24% | 1,290,800 |