Lilycolor Co., Ltd. (TYO:9827)
Japan · Delayed Price · Currency is JPY 641.00
+1.00 (0.16%)
May 11, 2026, 3:30 PM JST
Lilycolor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 649.00 | 656.00 | 649.00 | 654.00 | 654.00 | 0.62% | 21,200 |
| Mar 16, 2026 | 650.00 | 653.00 | 648.00 | 650.00 | 650.00 | -0.15% | 25,000 |
| Mar 13, 2026 | 655.00 | 655.00 | 648.00 | 651.00 | 651.00 | -0.61% | 25,900 |
| Mar 12, 2026 | 665.00 | 665.00 | 652.00 | 655.00 | 655.00 | -1.36% | 24,300 |
| Mar 11, 2026 | 669.00 | 672.00 | 664.00 | 664.00 | 664.00 | -0.60% | 24,700 |
| Mar 10, 2026 | 665.00 | 669.00 | 660.00 | 668.00 | 668.00 | 0.91% | 26,600 |
| Mar 9, 2026 | 659.00 | 662.00 | 647.00 | 662.00 | 662.00 | -1.05% | 35,100 |
| Mar 6, 2026 | 660.00 | 669.00 | 658.00 | 669.00 | 669.00 | 0.30% | 22,300 |
| Mar 5, 2026 | 658.00 | 672.00 | 657.00 | 667.00 | 667.00 | 3.41% | 40,600 |
| Mar 4, 2026 | 658.00 | 658.00 | 640.00 | 645.00 | 645.00 | -2.27% | 81,100 |
| Mar 3, 2026 | 671.00 | 671.00 | 660.00 | 660.00 | 660.00 | -1.64% | 36,400 |
| Mar 2, 2026 | 673.00 | 675.00 | 669.00 | 671.00 | 671.00 | -1.03% | 36,000 |
| Feb 27, 2026 | 667.00 | 679.00 | 667.00 | 678.00 | 678.00 | 1.50% | 59,900 |
| Feb 26, 2026 | 663.00 | 669.00 | 663.00 | 668.00 | 668.00 | 1.21% | 49,500 |
| Feb 25, 2026 | 663.00 | 664.00 | 659.00 | 660.00 | 660.00 | -0.15% | 17,800 |
| Feb 24, 2026 | 655.00 | 664.00 | 653.00 | 661.00 | 661.00 | 0.92% | 49,600 |
| Feb 20, 2026 | 664.00 | 664.00 | 654.00 | 655.00 | 655.00 | -1.36% | 29,700 |