LIXIL Corporation (TYO:5938)
Japan · Delayed Price · Currency is JPY 1,686.50
-8.00 (-0.47%)
May 29, 2026, 3:30 PM JST
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,630.00 | 1,647.50 | 1,630.00 | 1,640.50 | 1,640.50 | 0.64% | 1,436,100 |
| Apr 2, 2026 | 1,656.00 | 1,669.50 | 1,620.00 | 1,630.00 | 1,630.00 | -0.76% | 2,903,700 |
| Apr 1, 2026 | 1,650.00 | 1,651.00 | 1,632.50 | 1,642.50 | 1,642.50 | 1.30% | 1,723,400 |
| Mar 31, 2026 | 1,624.00 | 1,641.50 | 1,613.00 | 1,621.50 | 1,621.50 | -0.15% | 2,405,700 |
| Mar 30, 2026 | 1,611.00 | 1,630.00 | 1,600.50 | 1,624.00 | 1,624.00 | -1.58% | 3,442,800 |
| Mar 27, 2026 | 1,700.00 | 1,708.00 | 1,689.00 | 1,695.00 | 1,650.00 | -0.09% | 3,662,800 |
| Mar 26, 2026 | 1,703.00 | 1,705.00 | 1,685.50 | 1,696.50 | 1,651.46 | 0.50% | 2,811,400 |
| Mar 25, 2026 | 1,690.00 | 1,693.50 | 1,681.00 | 1,688.00 | 1,643.19 | 1.47% | 3,055,900 |
| Mar 24, 2026 | 1,664.00 | 1,664.00 | 1,640.00 | 1,663.50 | 1,619.34 | 1.99% | 3,100,600 |
| Mar 23, 2026 | 1,657.50 | 1,667.00 | 1,628.00 | 1,631.00 | 1,587.70 | -1.48% | 4,835,300 |
| Mar 19, 2026 | 1,711.00 | 1,712.00 | 1,655.50 | 1,655.50 | 1,611.55 | -3.75% | 6,390,200 |
| Mar 18, 2026 | 1,709.50 | 1,723.50 | 1,700.50 | 1,720.00 | 1,674.34 | 1.62% | 1,887,000 |
| Mar 17, 2026 | 1,700.00 | 1,704.50 | 1,692.50 | 1,692.50 | 1,647.57 | 0.62% | 1,772,000 |
| Mar 16, 2026 | 1,700.50 | 1,707.00 | 1,675.00 | 1,682.00 | 1,637.35 | -1.67% | 4,055,700 |
| Mar 13, 2026 | 1,714.00 | 1,727.00 | 1,710.00 | 1,710.50 | 1,665.09 | -0.93% | 2,268,200 |