LIXIL Corporation (TYO:5938)
Japan · Delayed Price · Currency is JPY 1,886.00
-45.00 (-2.33%)
Jul 30, 2026, 3:30 PM JST
LIXIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,925.00 | 1,928.50 | 1,868.50 | 1,886.00 | 1,886.00 | -2.33% | 2,101,700 |
| Jul 29, 2026 | 1,910.00 | 1,933.00 | 1,900.50 | 1,931.00 | 1,931.00 | 1.82% | 3,262,900 |
| Jul 28, 2026 | 1,900.00 | 1,906.00 | 1,888.00 | 1,896.50 | 1,896.50 | -0.18% | 1,748,300 |
| Jul 27, 2026 | 1,848.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,900.00 | 4.77% | 2,583,800 |
| Jul 24, 2026 | 1,820.00 | 1,826.00 | 1,807.00 | 1,813.50 | 1,813.50 | -1.81% | 1,668,600 |
| Jul 23, 2026 | 1,848.00 | 1,862.50 | 1,840.50 | 1,847.00 | 1,847.00 | 0.90% | 1,403,300 |
| Jul 22, 2026 | 1,860.00 | 1,860.00 | 1,817.00 | 1,830.50 | 1,830.50 | -1.67% | 2,233,200 |
| Jul 21, 2026 | 1,858.00 | 1,886.00 | 1,856.00 | 1,861.50 | 1,861.50 | -0.69% | 1,524,200 |
| Jul 17, 2026 | 1,897.00 | 1,903.00 | 1,863.00 | 1,874.50 | 1,874.50 | -0.66% | 1,601,600 |
| Jul 16, 2026 | 1,878.00 | 1,904.00 | 1,876.00 | 1,887.00 | 1,887.00 | -0.11% | 1,461,900 |
| Jul 15, 2026 | 1,886.50 | 1,894.00 | 1,870.00 | 1,889.00 | 1,889.00 | 0.72% | 1,545,400 |
| Jul 14, 2026 | 1,843.50 | 1,889.00 | 1,843.50 | 1,875.50 | 1,875.50 | 2.01% | 1,801,500 |
| Jul 13, 2026 | 1,855.00 | 1,857.00 | 1,828.00 | 1,838.50 | 1,838.50 | - | 1,195,000 |
| Jul 10, 2026 | 1,855.00 | 1,866.00 | 1,834.00 | 1,838.50 | 1,838.50 | -1.53% | 1,954,000 |
| Jul 9, 2026 | 1,883.00 | 1,888.00 | 1,858.00 | 1,867.00 | 1,867.00 | -1.40% | 1,945,400 |
| Jul 8, 2026 | 1,894.50 | 1,908.50 | 1,866.00 | 1,893.50 | 1,893.50 | 0.11% | 2,765,900 |
| Jul 7, 2026 | 1,890.00 | 1,897.00 | 1,876.00 | 1,891.50 | 1,891.50 | 0.61% | 2,424,600 |
| Jul 6, 2026 | 1,866.50 | 1,880.00 | 1,864.00 | 1,880.00 | 1,880.00 | 0.78% | 1,843,100 |
| Jul 3, 2026 | 1,835.00 | 1,872.50 | 1,832.50 | 1,865.50 | 1,865.50 | 1.83% | 2,903,800 |
| Jul 2, 2026 | 1,800.00 | 1,832.00 | 1,796.00 | 1,832.00 | 1,832.00 | 2.26% | 2,368,600 |
| Jul 1, 2026 | 1,813.00 | 1,813.00 | 1,784.50 | 1,791.50 | 1,791.50 | -0.69% | 1,685,800 |
| Jun 30, 2026 | 1,801.00 | 1,815.50 | 1,790.50 | 1,804.00 | 1,804.00 | 0.36% | 2,362,300 |
| Jun 29, 2026 | 1,774.00 | 1,797.50 | 1,765.50 | 1,797.50 | 1,797.50 | 1.50% | 2,481,300 |
| Jun 26, 2026 | 1,763.50 | 1,774.00 | 1,754.50 | 1,771.00 | 1,771.00 | 0.77% | 2,502,900 |
| Jun 25, 2026 | 1,750.00 | 1,773.50 | 1,739.50 | 1,757.50 | 1,757.50 | 3.29% | 3,344,500 |
| Jun 24, 2026 | 1,712.00 | 1,718.50 | 1,695.00 | 1,701.50 | 1,701.50 | -0.29% | 2,102,500 |
| Jun 23, 2026 | 1,740.50 | 1,746.50 | 1,706.50 | 1,706.50 | 1,706.50 | -2.01% | 1,393,200 |
| Jun 22, 2026 | 1,732.00 | 1,746.50 | 1,723.00 | 1,741.50 | 1,741.50 | 0.52% | 1,520,600 |
| Jun 19, 2026 | 1,725.00 | 1,746.50 | 1,718.50 | 1,732.50 | 1,732.50 | 0.67% | 2,075,500 |
| Jun 18, 2026 | 1,714.00 | 1,721.50 | 1,703.50 | 1,721.00 | 1,721.00 | -0.03% | 1,652,000 |
| Jun 17, 2026 | 1,728.00 | 1,743.50 | 1,717.00 | 1,721.50 | 1,721.50 | -0.84% | 1,721,200 |
| Jun 16, 2026 | 1,734.00 | 1,739.50 | 1,727.50 | 1,736.00 | 1,736.00 | - | 1,328,400 |
| Jun 15, 2026 | 1,730.00 | 1,746.50 | 1,726.50 | 1,736.00 | 1,736.00 | 0.87% | 1,653,200 |
| Jun 12, 2026 | 1,738.00 | 1,745.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.41% | 2,242,600 |
| Jun 11, 2026 | 1,720.00 | 1,732.50 | 1,704.00 | 1,728.00 | 1,728.00 | -0.63% | 1,681,600 |
| Jun 10, 2026 | 1,721.50 | 1,740.00 | 1,711.50 | 1,739.00 | 1,739.00 | 1.13% | 2,358,400 |
| Jun 9, 2026 | 1,732.50 | 1,744.00 | 1,712.50 | 1,719.50 | 1,719.50 | -0.20% | 1,947,400 |
| Jun 8, 2026 | 1,705.00 | 1,724.00 | 1,701.00 | 1,723.00 | 1,723.00 | 0.76% | 2,417,400 |
| Jun 5, 2026 | 1,708.00 | 1,717.00 | 1,693.50 | 1,710.00 | 1,710.00 | 0.59% | 1,383,200 |
| Jun 4, 2026 | 1,707.00 | 1,715.00 | 1,690.50 | 1,700.00 | 1,700.00 | -0.38% | 1,465,300 |
| Jun 3, 2026 | 1,688.00 | 1,706.50 | 1,677.50 | 1,706.50 | 1,706.50 | 1.94% | 1,888,000 |
| Jun 2, 2026 | 1,686.00 | 1,688.00 | 1,652.00 | 1,674.00 | 1,674.00 | -0.74% | 2,042,200 |
| Jun 1, 2026 | 1,690.00 | 1,696.00 | 1,667.50 | 1,686.50 | 1,686.50 | - | 1,924,000 |
| May 29, 2026 | 1,696.00 | 1,708.00 | 1,686.50 | 1,686.50 | 1,686.50 | -0.47% | 2,790,900 |
| May 28, 2026 | 1,682.00 | 1,696.00 | 1,670.50 | 1,694.50 | 1,694.50 | 0.77% | 1,810,900 |
| May 27, 2026 | 1,654.00 | 1,681.50 | 1,648.00 | 1,681.50 | 1,681.50 | 1.63% | 1,659,800 |
| May 26, 2026 | 1,660.50 | 1,674.50 | 1,649.00 | 1,654.50 | 1,654.50 | -0.21% | 1,363,800 |
| May 25, 2026 | 1,645.00 | 1,663.50 | 1,644.00 | 1,658.00 | 1,658.00 | 0.79% | 1,394,200 |
| May 22, 2026 | 1,645.00 | 1,649.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.37% | 1,022,700 |
| May 21, 2026 | 1,639.50 | 1,651.00 | 1,635.00 | 1,639.00 | 1,639.00 | 1.05% | 1,297,000 |