LIXIL Corporation (TYO:5938)
Japan · Delayed Price · Currency is JPY 1,771.00
+11.50 (0.65%)
Aug 25, 2026, 3:30 PM JST
LIXIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,760.00 | 1,774.00 | 1,759.50 | 1,771.00 | 1,771.00 | 0.65% | 1,328,400 |
| Aug 24, 2026 | 1,760.00 | 1,773.50 | 1,754.50 | 1,759.50 | 1,759.50 | 0.20% | 1,104,700 |
| Aug 21, 2026 | 1,747.00 | 1,762.50 | 1,741.50 | 1,756.00 | 1,756.00 | 0.52% | 2,043,500 |
| Aug 20, 2026 | 1,733.50 | 1,748.00 | 1,725.00 | 1,747.00 | 1,747.00 | 2.28% | 1,945,600 |
| Aug 19, 2026 | 1,710.50 | 1,713.00 | 1,702.50 | 1,708.00 | 1,708.00 | -0.41% | 2,380,700 |
| Aug 18, 2026 | 1,740.00 | 1,744.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.78% | 2,992,500 |
| Aug 17, 2026 | 1,761.00 | 1,764.50 | 1,744.00 | 1,746.00 | 1,746.00 | -0.85% | 1,750,100 |
| Aug 14, 2026 | 1,779.00 | 1,781.50 | 1,760.00 | 1,761.00 | 1,761.00 | -1.21% | 2,402,700 |
| Aug 13, 2026 | 1,790.50 | 1,803.00 | 1,781.50 | 1,782.50 | 1,782.50 | -0.97% | 1,914,500 |
| Aug 12, 2026 | 1,810.00 | 1,819.00 | 1,794.00 | 1,800.00 | 1,800.00 | -0.99% | 1,748,500 |
| Aug 10, 2026 | 1,820.00 | 1,820.00 | 1,795.50 | 1,818.00 | 1,818.00 | 0.17% | 1,704,600 |
| Aug 7, 2026 | 1,782.50 | 1,815.00 | 1,779.00 | 1,815.00 | 1,815.00 | 1.82% | 2,065,700 |
| Aug 6, 2026 | 1,750.00 | 1,785.00 | 1,746.00 | 1,782.50 | 1,782.50 | 1.60% | 2,367,100 |
| Aug 5, 2026 | 1,720.00 | 1,754.50 | 1,719.00 | 1,754.50 | 1,754.50 | 2.01% | 2,557,200 |
| Aug 4, 2026 | 1,717.00 | 1,733.00 | 1,705.00 | 1,720.00 | 1,720.00 | 0.06% | 2,656,800 |
| Aug 3, 2026 | 1,714.50 | 1,735.50 | 1,689.00 | 1,719.00 | 1,719.00 | -0.92% | 4,137,600 |
| Jul 31, 2026 | 1,850.50 | 1,858.00 | 1,711.50 | 1,735.00 | 1,735.00 | -8.01% | 6,437,700 |
| 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 |