Lilycolor Co., Ltd. (TYO:9827)
Japan · Delayed Price · Currency is JPY 592.00
+3.00 (0.51%)
Jun 3, 2026, 1:42 PM JST
Lilycolor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 599.00 | 599.00 | 588.00 | 589.00 | 589.00 | -1.51% | 51,800 |
| Jun 1, 2026 | 606.00 | 608.00 | 598.00 | 598.00 | 598.00 | -1.64% | 45,600 |
| May 29, 2026 | 607.00 | 612.00 | 605.00 | 608.00 | 608.00 | -0.16% | 9,100 |
| May 28, 2026 | 603.00 | 611.00 | 603.00 | 609.00 | 609.00 | 0.83% | 25,200 |
| May 27, 2026 | 610.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.98% | 17,300 |
| May 26, 2026 | 606.00 | 610.00 | 606.00 | 610.00 | 610.00 | 0.66% | 11,700 |
| May 25, 2026 | 610.00 | 610.00 | 604.00 | 606.00 | 606.00 | -0.82% | 14,600 |
| May 22, 2026 | 614.00 | 614.00 | 605.00 | 611.00 | 611.00 | -0.49% | 9,000 |
| May 21, 2026 | 618.00 | 618.00 | 611.00 | 614.00 | 614.00 | -0.32% | 8,300 |
| May 20, 2026 | 605.00 | 618.00 | 598.00 | 616.00 | 616.00 | 2.33% | 49,000 |
| May 19, 2026 | 607.00 | 607.00 | 597.00 | 602.00 | 602.00 | 0.33% | 36,100 |
| May 18, 2026 | 613.00 | 615.00 | 597.00 | 600.00 | 600.00 | -2.12% | 51,100 |
| May 15, 2026 | 625.00 | 625.00 | 603.00 | 613.00 | 613.00 | -2.70% | 80,700 |
| May 14, 2026 | 638.00 | 639.00 | 628.00 | 630.00 | 630.00 | -1.25% | 39,300 |
| May 13, 2026 | 641.00 | 642.00 | 636.00 | 638.00 | 638.00 | -0.31% | 20,100 |
| May 12, 2026 | 640.00 | 642.00 | 639.00 | 640.00 | 640.00 | -0.16% | 17,600 |
| May 11, 2026 | 642.00 | 642.00 | 640.00 | 641.00 | 641.00 | 0.16% | 13,600 |
| May 8, 2026 | 643.00 | 643.00 | 636.00 | 640.00 | 640.00 | -0.62% | 14,400 |
| May 7, 2026 | 639.00 | 644.00 | 635.00 | 644.00 | 644.00 | 1.74% | 14,900 |
| May 1, 2026 | 632.00 | 635.00 | 628.00 | 633.00 | 633.00 | 0.16% | 25,100 |
| Apr 30, 2026 | 650.00 | 650.00 | 631.00 | 632.00 | 632.00 | -2.47% | 44,100 |
| Apr 28, 2026 | 644.00 | 650.00 | 643.00 | 648.00 | 648.00 | 0.78% | 21,500 |
| Apr 27, 2026 | 648.00 | 650.00 | 641.00 | 643.00 | 643.00 | -1.38% | 52,600 |
| Apr 24, 2026 | 653.00 | 656.00 | 651.00 | 652.00 | 652.00 | -0.61% | 14,400 |
| Apr 23, 2026 | 660.00 | 660.00 | 652.00 | 656.00 | 656.00 | -0.76% | 10,400 |
| Apr 22, 2026 | 665.00 | 665.00 | 659.00 | 661.00 | 661.00 | -0.45% | 22,000 |
| Apr 21, 2026 | 666.00 | 666.00 | 661.00 | 664.00 | 664.00 | -0.60% | 17,800 |
| Apr 20, 2026 | 669.00 | 670.00 | 665.00 | 668.00 | 668.00 | 2.45% | 37,600 |
| Apr 17, 2026 | 658.00 | 658.00 | 652.00 | 652.00 | 652.00 | -0.91% | 16,800 |
| Apr 16, 2026 | 656.00 | 660.00 | 656.00 | 658.00 | 658.00 | 0.46% | 40,200 |
| Apr 15, 2026 | 655.00 | 657.00 | 654.00 | 655.00 | 655.00 | 0.31% | 13,000 |
| Apr 14, 2026 | 660.00 | 660.00 | 653.00 | 653.00 | 653.00 | -1.21% | 23,500 |
| Apr 13, 2026 | 659.00 | 662.00 | 657.00 | 661.00 | 661.00 | 0.76% | 22,500 |
| Apr 10, 2026 | 660.00 | 664.00 | 656.00 | 656.00 | 656.00 | -0.46% | 26,800 |
| Apr 9, 2026 | 664.00 | 665.00 | 659.00 | 659.00 | 659.00 | -0.75% | 11,300 |
| Apr 8, 2026 | 659.00 | 664.00 | 659.00 | 664.00 | 664.00 | 1.37% | 32,500 |
| Apr 7, 2026 | 656.00 | 664.00 | 653.00 | 655.00 | 655.00 | -0.30% | 24,500 |
| Apr 6, 2026 | 652.00 | 658.00 | 648.00 | 657.00 | 657.00 | 1.23% | 28,600 |
| Apr 3, 2026 | 650.00 | 654.00 | 642.00 | 649.00 | 649.00 | 0.15% | 28,700 |
| Apr 2, 2026 | 650.00 | 655.00 | 645.00 | 648.00 | 648.00 | 0.15% | 23,000 |
| Apr 1, 2026 | 646.00 | 647.00 | 636.00 | 647.00 | 647.00 | 1.73% | 44,400 |
| Mar 31, 2026 | 641.00 | 647.00 | 630.00 | 636.00 | 636.00 | -0.93% | 85,000 |
| Mar 30, 2026 | 643.00 | 649.00 | 637.00 | 642.00 | 642.00 | -2.13% | 36,900 |
| Mar 27, 2026 | 649.00 | 659.00 | 649.00 | 656.00 | 656.00 | 1.23% | 36,000 |
| Mar 26, 2026 | 659.00 | 661.00 | 648.00 | 648.00 | 648.00 | -1.67% | 27,500 |
| Mar 25, 2026 | 650.00 | 659.00 | 650.00 | 659.00 | 659.00 | 1.54% | 31,100 |
| Mar 24, 2026 | 642.00 | 650.00 | 642.00 | 649.00 | 649.00 | 2.37% | 33,400 |
| Mar 23, 2026 | 645.00 | 647.00 | 631.00 | 634.00 | 634.00 | -2.16% | 63,500 |
| Mar 19, 2026 | 655.00 | 658.00 | 648.00 | 648.00 | 648.00 | -1.82% | 30,300 |
| Mar 18, 2026 | 653.00 | 662.00 | 653.00 | 660.00 | 660.00 | 0.92% | 14,300 |