LIXIL Corporation (TYO:5938)
Japan · Delayed Price · Currency is JPY 1,669.50
+6.50 (0.39%)
Oct 7, 2026, 9:15 AM JST
LIXIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,666.00 | 1,673.00 | 1,665.00 | 1,669.50 | 1,669.50 | 0.39% | 177,200 |
| Oct 6, 2026 | 1,663.00 | 1,676.00 | 1,663.00 | 1,663.00 | 1,663.00 | - | 1,772,900 |
| Oct 5, 2026 | 1,676.00 | 1,680.50 | 1,663.00 | 1,663.00 | 1,663.00 | -1.07% | 2,398,300 |
| Oct 2, 2026 | 1,671.00 | 1,689.00 | 1,671.00 | 1,681.00 | 1,681.00 | -0.47% | 2,097,400 |
| Oct 1, 2026 | 1,680.00 | 1,692.00 | 1,670.50 | 1,689.00 | 1,689.00 | -0.41% | 1,835,200 |
| Sep 30, 2026 | 1,676.00 | 1,696.00 | 1,670.50 | 1,696.00 | 1,696.00 | 1.25% | 1,894,900 |
| Sep 29, 2026 | 1,678.00 | 1,690.00 | 1,670.50 | 1,675.00 | 1,675.00 | -0.48% | 2,573,000 |
| Sep 28, 2026 | 1,738.00 | 1,749.50 | 1,725.00 | 1,728.00 | 1,683.00 | - | 3,244,300 |
| Sep 25, 2026 | 1,729.50 | 1,737.50 | 1,728.00 | 1,728.00 | 1,683.00 | 0.17% | 1,912,300 |
| Sep 24, 2026 | 1,730.00 | 1,739.50 | 1,725.00 | 1,725.00 | 1,680.08 | -0.29% | 2,086,800 |
| Sep 18, 2026 | 1,757.00 | 1,758.00 | 1,730.00 | 1,730.00 | 1,684.95 | -1.54% | 4,033,000 |
| Sep 17, 2026 | 1,746.00 | 1,757.00 | 1,743.00 | 1,757.00 | 1,711.24 | 0.98% | 1,861,000 |
| Sep 16, 2026 | 1,747.00 | 1,747.00 | 1,731.00 | 1,740.00 | 1,694.69 | 0.17% | 1,472,100 |
| Sep 15, 2026 | 1,746.00 | 1,747.00 | 1,730.00 | 1,737.00 | 1,691.77 | 0.14% | 1,340,400 |
| Sep 14, 2026 | 1,720.00 | 1,734.50 | 1,713.50 | 1,734.50 | 1,689.33 | 1.02% | 1,763,500 |
| Sep 11, 2026 | 1,714.50 | 1,724.50 | 1,701.00 | 1,717.00 | 1,672.29 | -0.58% | 2,857,400 |
| Sep 10, 2026 | 1,729.00 | 1,733.00 | 1,725.50 | 1,727.00 | 1,682.03 | -0.35% | 1,505,000 |
| Sep 9, 2026 | 1,740.00 | 1,745.00 | 1,728.50 | 1,733.00 | 1,687.87 | -0.66% | 2,033,100 |
| Sep 8, 2026 | 1,754.50 | 1,755.00 | 1,740.00 | 1,744.50 | 1,699.07 | -0.63% | 1,741,100 |
| Sep 7, 2026 | 1,760.00 | 1,763.50 | 1,750.50 | 1,755.50 | 1,709.78 | -0.17% | 1,337,500 |
| Sep 4, 2026 | 1,762.00 | 1,762.50 | 1,746.50 | 1,758.50 | 1,712.71 | -0.20% | 1,761,300 |
| Sep 3, 2026 | 1,760.00 | 1,772.00 | 1,758.00 | 1,762.00 | 1,716.11 | 0.20% | 1,595,800 |
| Sep 2, 2026 | 1,780.00 | 1,782.50 | 1,755.00 | 1,758.50 | 1,712.71 | -1.98% | 2,526,800 |
| Sep 1, 2026 | 1,772.50 | 1,794.00 | 1,769.50 | 1,794.00 | 1,747.28 | 1.30% | 2,209,800 |
| Aug 31, 2026 | 1,755.50 | 1,771.50 | 1,751.50 | 1,771.00 | 1,724.88 | 0.71% | 1,874,200 |
| Aug 28, 2026 | 1,769.00 | 1,778.50 | 1,758.50 | 1,758.50 | 1,712.71 | -0.76% | 1,682,400 |
| Aug 27, 2026 | 1,770.50 | 1,777.50 | 1,763.50 | 1,772.00 | 1,725.85 | 0.25% | 1,048,200 |
| Aug 26, 2026 | 1,772.00 | 1,776.00 | 1,767.00 | 1,767.50 | 1,721.47 | -0.20% | 1,196,000 |
| Aug 25, 2026 | 1,760.00 | 1,774.00 | 1,759.50 | 1,771.00 | 1,724.88 | 0.65% | 1,328,400 |
| Aug 24, 2026 | 1,760.00 | 1,773.50 | 1,754.50 | 1,759.50 | 1,713.68 | 0.20% | 1,104,700 |
| Aug 21, 2026 | 1,747.00 | 1,762.50 | 1,741.50 | 1,756.00 | 1,710.27 | 0.52% | 2,043,500 |
| Aug 20, 2026 | 1,733.50 | 1,748.00 | 1,725.00 | 1,747.00 | 1,701.51 | 2.28% | 1,945,600 |
| Aug 19, 2026 | 1,710.50 | 1,713.00 | 1,702.50 | 1,708.00 | 1,663.52 | -0.41% | 2,380,700 |
| Aug 18, 2026 | 1,740.00 | 1,744.00 | 1,715.00 | 1,715.00 | 1,670.34 | -1.78% | 2,992,500 |
| Aug 17, 2026 | 1,761.00 | 1,764.50 | 1,744.00 | 1,746.00 | 1,700.53 | -0.85% | 1,750,100 |
| Aug 14, 2026 | 1,779.00 | 1,781.50 | 1,760.00 | 1,761.00 | 1,715.14 | -1.21% | 2,402,700 |
| Aug 13, 2026 | 1,790.50 | 1,803.00 | 1,781.50 | 1,782.50 | 1,736.08 | -0.97% | 1,914,500 |
| Aug 12, 2026 | 1,810.00 | 1,819.00 | 1,794.00 | 1,800.00 | 1,753.13 | -0.99% | 1,748,500 |
| Aug 10, 2026 | 1,820.00 | 1,820.00 | 1,795.50 | 1,818.00 | 1,770.66 | 0.17% | 1,704,600 |
| Aug 7, 2026 | 1,782.50 | 1,815.00 | 1,779.00 | 1,815.00 | 1,767.73 | 1.82% | 2,065,700 |
| Aug 6, 2026 | 1,750.00 | 1,785.00 | 1,746.00 | 1,782.50 | 1,736.08 | 1.60% | 2,367,100 |
| Aug 5, 2026 | 1,720.00 | 1,754.50 | 1,719.00 | 1,754.50 | 1,708.81 | 2.01% | 2,557,200 |
| Aug 4, 2026 | 1,717.00 | 1,733.00 | 1,705.00 | 1,720.00 | 1,675.21 | 0.06% | 2,656,800 |
| Aug 3, 2026 | 1,714.50 | 1,735.50 | 1,689.00 | 1,719.00 | 1,674.23 | -0.92% | 4,137,600 |
| Jul 31, 2026 | 1,850.50 | 1,858.00 | 1,711.50 | 1,735.00 | 1,689.82 | -8.01% | 6,437,700 |
| Jul 30, 2026 | 1,925.00 | 1,928.50 | 1,868.50 | 1,886.00 | 1,836.89 | -2.33% | 2,101,700 |
| Jul 29, 2026 | 1,910.00 | 1,933.00 | 1,900.50 | 1,931.00 | 1,880.71 | 1.82% | 3,262,900 |
| Jul 28, 2026 | 1,900.00 | 1,906.00 | 1,888.00 | 1,896.50 | 1,847.11 | -0.18% | 1,748,300 |
| Jul 27, 2026 | 1,848.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,850.52 | 4.77% | 2,583,800 |
| Jul 24, 2026 | 1,820.00 | 1,826.00 | 1,807.00 | 1,813.50 | 1,766.27 | -1.81% | 1,668,600 |