UK markets close in 3 hours

LIXIL Corporation (5938.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,643.00-29.50 (-1.76%)
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241,673.501,678.501,632.501,643.001,643.003,295,600
19 Jun 20241,649.001,673.501,646.001,672.501,672.502,101,500
18 Jun 20241,654.001,658.501,647.001,650.001,650.002,442,800
17 Jun 20241,677.501,677.501,654.001,658.501,658.502,282,500
14 Jun 20241,665.001,690.001,663.501,678.501,678.502,161,800
13 Jun 20241,699.501,699.501,676.001,676.001,676.001,936,700
12 Jun 20241,695.001,701.501,689.001,690.001,690.001,508,500
11 Jun 20241,694.001,700.001,688.001,698.501,698.501,291,900
10 Jun 20241,700.001,700.001,688.501,695.501,695.501,331,900
07 Jun 20241,693.501,703.001,686.001,695.001,695.001,550,300
06 Jun 20241,704.501,705.001,690.001,696.501,696.502,518,000
05 Jun 20241,720.001,725.001,712.001,713.001,713.001,420,900
04 Jun 20241,725.501,733.501,719.501,733.501,733.501,342,400
03 Jun 20241,739.001,747.001,723.001,726.501,726.501,563,700
31 May 20241,710.001,730.001,701.001,725.001,725.002,812,900
30 May 20241,698.001,708.501,689.001,700.501,700.502,463,800
29 May 20241,721.001,722.501,697.001,700.001,700.002,172,900
28 May 20241,730.001,734.001,719.501,727.001,727.001,542,100
27 May 20241,759.001,759.001,730.501,736.001,736.001,561,800
24 May 20241,745.001,754.001,738.001,750.501,750.50800,100
23 May 20241,754.001,768.501,742.001,759.501,759.501,067,300
22 May 20241,780.001,786.001,748.001,754.501,754.501,484,800
21 May 20241,790.001,799.001,780.501,780.501,780.501,356,800
20 May 20241,825.001,829.001,796.501,802.501,802.502,109,200
17 May 20241,830.001,831.501,817.501,825.001,825.001,070,700
16 May 20241,827.001,847.001,812.501,846.501,846.501,628,700
15 May 20241,837.001,838.001,820.001,827.001,827.001,050,300
14 May 20241,800.001,836.501,799.501,836.001,836.001,714,200
13 May 20241,817.001,817.001,797.001,802.001,802.001,364,500
10 May 20241,808.001,819.501,796.001,817.001,817.002,044,500
09 May 20241,778.001,802.501,773.001,793.001,793.001,733,300
08 May 20241,780.501,783.001,756.001,770.001,770.002,102,900
07 May 20241,758.501,781.001,742.001,779.001,779.003,270,500
02 May 20241,688.501,714.501,682.501,714.501,714.502,914,500
01 May 20241,688.501,704.001,656.001,672.501,672.505,336,200
30 Apr 20241,678.501,702.001,678.001,697.001,697.002,320,000
26 Apr 20241,700.001,702.001,661.501,684.001,684.003,785,700
25 Apr 20241,694.001,705.001,689.501,698.501,698.501,952,700
24 Apr 20241,712.001,729.001,692.001,699.501,699.503,177,000
23 Apr 20241,700.001,727.001,677.001,718.501,718.508,548,500
22 Apr 20241,760.001,790.001,759.001,786.001,786.001,803,000
19 Apr 20241,756.001,756.001,734.001,742.001,742.001,972,100
18 Apr 20241,736.001,772.501,735.001,759.501,759.501,306,900
17 Apr 20241,770.001,772.501,736.001,736.001,736.002,280,100
16 Apr 20241,770.001,775.501,759.001,765.001,765.002,302,700
15 Apr 20241,792.501,799.501,770.001,777.501,777.502,807,200
12 Apr 20241,800.501,818.001,798.501,805.001,805.001,532,300
11 Apr 20241,820.001,821.501,802.501,804.001,804.002,064,400
10 Apr 20241,825.501,837.501,825.501,831.501,831.50912,700
09 Apr 20241,817.501,829.501,812.501,828.501,828.501,145,800
08 Apr 20241,828.501,836.501,819.001,824.001,824.001,468,600
05 Apr 20241,821.001,837.001,819.001,830.501,830.501,714,400
04 Apr 20241,821.501,838.001,821.001,829.001,829.001,276,600
03 Apr 20241,810.001,817.001,803.001,813.501,813.501,666,700
02 Apr 20241,851.001,851.501,822.001,827.001,827.002,013,100
01 Apr 20241,877.001,878.501,851.501,853.001,853.001,689,200
29 Mar 20241,877.501,888.501,870.501,877.501,877.50835,100
28 Mar 20241,872.001,878.001,861.001,861.001,861.002,531,100
28 Mar 202445 Dividend
27 Mar 20241,926.001,935.001,922.001,926.501,881.503,963,700
26 Mar 20241,923.501,925.001,908.001,919.001,874.182,178,700
25 Mar 20241,914.501,922.001,907.001,920.001,875.152,270,100
22 Mar 20241,923.501,929.501,907.001,910.001,865.394,190,900
21 Mar 20241,967.501,967.501,935.501,936.001,890.782,923,800
19 Mar 20241,949.501,963.501,936.501,957.001,911.292,025,500
18 Mar 20241,938.501,955.001,925.501,953.001,907.381,722,500
15 Mar 20241,917.001,927.501,912.001,924.501,879.551,655,400
14 Mar 20241,902.001,919.501,896.001,919.001,874.181,382,700
13 Mar 20241,905.501,912.001,888.001,894.501,850.251,775,700
12 Mar 20241,900.001,904.001,871.501,901.001,856.601,773,100
11 Mar 20241,905.001,919.501,888.501,908.501,863.922,075,000
08 Mar 20241,885.001,913.501,884.501,909.001,864.411,778,900
07 Mar 20241,908.001,919.001,899.501,899.501,855.131,949,500
06 Mar 20241,880.501,905.001,880.501,899.501,855.132,115,900
05 Mar 20241,910.001,911.001,880.501,880.501,836.572,955,300
04 Mar 20241,926.001,931.501,909.501,911.501,866.852,137,100
01 Mar 20241,925.001,939.001,922.001,926.001,881.011,698,700
29 Feb 20241,923.001,929.001,905.001,920.001,875.152,209,300
28 Feb 20241,909.001,933.501,903.001,922.001,877.112,707,700
27 Feb 20241,942.001,946.001,914.001,914.501,869.783,467,800
26 Feb 20241,962.001,965.501,931.501,948.001,902.503,073,400
22 Feb 20241,967.501,970.001,958.501,961.501,915.681,763,500
21 Feb 20241,959.501,966.501,944.001,961.001,915.191,645,400
20 Feb 20241,969.001,980.501,952.001,958.501,912.751,682,700
19 Feb 20241,946.501,965.001,946.001,961.001,915.191,464,500
16 Feb 20241,958.001,960.501,933.001,942.001,896.642,348,100
15 Feb 20241,960.001,974.501,938.001,942.001,896.641,373,800
14 Feb 20241,970.001,972.001,938.001,952.501,906.891,670,700
13 Feb 20241,967.501,977.001,961.001,972.501,926.431,716,300
09 Feb 20241,938.001,963.001,932.001,956.001,910.311,517,100
08 Feb 20241,964.001,968.501,940.001,940.001,894.681,673,600
07 Feb 20241,980.001,980.501,951.001,960.001,914.221,570,700
06 Feb 20242,007.002,007.001,974.001,975.001,928.872,121,400
05 Feb 20241,974.002,014.501,968.002,008.001,961.103,449,400
02 Feb 20241,935.001,961.501,929.001,955.001,909.331,765,500
01 Feb 20241,949.001,968.501,927.501,940.501,895.173,398,000
31 Jan 20241,974.501,985.501,962.001,979.001,932.772,221,000
30 Jan 20241,967.501,977.501,962.001,967.001,921.051,504,300
29 Jan 20241,974.001,982.001,966.001,969.001,923.012,037,700
26 Jan 20241,970.001,986.001,956.501,971.001,924.962,305,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...