LIXIL Corporation (TYO:5938)
Japan · Delayed Price · Currency is JPY 1,732.00
+11.00 (0.64%)
Jun 19, 2026, 2:25 PM JST
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,645.00 | 1,650.00 | 1,616.50 | 1,622.00 | 1,622.00 | -2.11% | 2,376,800 |
| May 19, 2026 | 1,649.00 | 1,661.50 | 1,646.00 | 1,657.00 | 1,657.00 | 1.41% | 1,383,200 |
| May 18, 2026 | 1,675.00 | 1,682.00 | 1,633.50 | 1,634.00 | 1,634.00 | -2.30% | 1,636,800 |
| May 15, 2026 | 1,660.00 | 1,673.50 | 1,655.00 | 1,672.50 | 1,672.50 | 0.42% | 1,694,000 |
| May 14, 2026 | 1,670.00 | 1,670.00 | 1,651.00 | 1,665.50 | 1,665.50 | -0.51% | 1,620,100 |
| May 13, 2026 | 1,678.00 | 1,688.00 | 1,673.00 | 1,674.00 | 1,674.00 | -0.27% | 1,285,300 |
| May 12, 2026 | 1,670.50 | 1,694.00 | 1,669.50 | 1,678.50 | 1,678.50 | 0.51% | 1,666,400 |
| May 11, 2026 | 1,702.00 | 1,703.00 | 1,662.50 | 1,670.00 | 1,670.00 | -1.85% | 2,120,800 |
| May 8, 2026 | 1,696.00 | 1,701.50 | 1,669.50 | 1,701.50 | 1,701.50 | 1.31% | 2,687,500 |
| May 7, 2026 | 1,664.00 | 1,689.50 | 1,639.00 | 1,679.50 | 1,679.50 | 1.05% | 3,711,700 |
| May 1, 2026 | 1,621.00 | 1,670.00 | 1,605.00 | 1,662.00 | 1,662.00 | 2.66% | 3,850,200 |
| Apr 30, 2026 | 1,603.50 | 1,627.50 | 1,571.50 | 1,619.00 | 1,619.00 | -0.55% | 5,742,500 |
| Apr 28, 2026 | 1,610.00 | 1,628.00 | 1,604.00 | 1,628.00 | 1,628.00 | 1.53% | 1,792,400 |
| Apr 27, 2026 | 1,606.00 | 1,610.50 | 1,595.50 | 1,603.50 | 1,603.50 | -0.47% | 1,477,000 |
| Apr 24, 2026 | 1,620.50 | 1,626.00 | 1,608.00 | 1,611.00 | 1,611.00 | -0.06% | 1,173,700 |
| Apr 23, 2026 | 1,615.00 | 1,623.50 | 1,585.00 | 1,612.00 | 1,612.00 | -0.31% | 4,119,200 |
| Apr 22, 2026 | 1,636.00 | 1,636.00 | 1,615.00 | 1,617.00 | 1,617.00 | -1.28% | 1,646,600 |
| Apr 21, 2026 | 1,654.50 | 1,654.50 | 1,636.00 | 1,638.00 | 1,638.00 | -0.33% | 1,471,100 |
| Apr 20, 2026 | 1,635.50 | 1,644.50 | 1,628.00 | 1,643.50 | 1,643.50 | 1.73% | 1,838,100 |
| Apr 17, 2026 | 1,624.50 | 1,627.50 | 1,615.00 | 1,615.50 | 1,615.50 | -0.58% | 2,059,200 |
| Apr 16, 2026 | 1,620.00 | 1,645.50 | 1,616.50 | 1,625.00 | 1,625.00 | 0.59% | 2,624,400 |
| Apr 15, 2026 | 1,611.00 | 1,623.50 | 1,610.00 | 1,615.50 | 1,615.50 | 0.47% | 1,958,200 |
| Apr 14, 2026 | 1,614.50 | 1,619.50 | 1,598.00 | 1,608.00 | 1,608.00 | 0.09% | 3,155,000 |
| Apr 13, 2026 | 1,663.00 | 1,663.50 | 1,589.00 | 1,606.50 | 1,606.50 | -3.69% | 4,855,500 |
| Apr 10, 2026 | 1,661.50 | 1,672.50 | 1,655.00 | 1,668.00 | 1,668.00 | 0.27% | 1,458,300 |
| Apr 9, 2026 | 1,679.00 | 1,686.50 | 1,658.00 | 1,663.50 | 1,663.50 | -0.78% | 1,413,500 |
| Apr 8, 2026 | 1,669.00 | 1,676.50 | 1,650.50 | 1,676.50 | 1,676.50 | 2.26% | 2,104,100 |
| Apr 7, 2026 | 1,644.50 | 1,655.00 | 1,635.00 | 1,639.50 | 1,639.50 | 0.28% | 1,414,600 |
| Apr 6, 2026 | 1,646.50 | 1,647.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.34% | 1,348,000 |