kabutan

LY Corporation(4689) Historical

4689
TSE Prime
LY Corporation
415.4
JPY
-4.5
(-1.07%)
Dec 5, 1:42 pm JST
2.68
USD
Dec 4, 11:42 pm EST
Result
PTS
outside of trading hours
415.3
Dec 5, 1:42 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 25, 2025
571.5 JPY
52 Week Low Dec 3, 2025
407.4 JPY
Yearly High Jul 25, 2025
571.5 JPY
Yearly Low Dec 3, 2025
407.4 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 419 420 407 415 -6 -1.21% 78,387,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 422.0 431.7 417.7 420.5 -5.1 -1.20% 56,662,100
Nov 21, 2025 430.0 431.8 415.6 425.6 -4.6 -1.07% 102,235,900
Nov 14, 2025 425.5 434.8 424.8 430.2 +5.0 +1.18% 81,934,900
Nov 7, 2025 447.7 459.0 416.1 425.2 -27.8 -6.14% 136,577,400
Oct 31, 2025 456.5 459.4 439.5 453.0 -1.8 -0.40% 72,797,000
Oct 24, 2025 445.0 455.8 443.5 454.8 +14.7 +3.34% 58,121,700
Oct 17, 2025 450.2 457.5 438.0 440.1 -21.6 -4.68% 93,189,500
Oct 10, 2025 469.8 474.8 458.7 461.7 -0.1 -0.02% 82,991,000
Oct 3, 2025 486.6 488.1 453.2 461.8 -23.6 -4.86% 74,991,200
Sep 26, 2025 493.9 496.3 472.3 485.4 -9.1 -1.84% 61,386,200
Sep 19, 2025 495.5 504.9 489.0 494.5 +2.4 +0.49% 56,411,800
Sep 12, 2025 475.0 494.5 473.8 492.1 +15.9 +3.34% 81,645,400
Sep 5, 2025 463.2 476.5 458.8 476.2 +7.4 +1.58% 80,112,500
Aug 29, 2025 466.2 469.2 454.8 468.8 +2.8 +0.60% 100,119,700
Aug 22, 2025 485.0 485.9 461.8 466.0 -13.1 -2.73% 129,711,900
Aug 15, 2025 499.1 506.2 470.6 479.1 -12.0 -2.44% 117,238,000
Aug 8, 2025 561.0 563.9 476.1 491.1 -70.0 -12.48% 197,852,100
Aug 1, 2025 559.0 561.1 541.8 561.1 -0.8 -0.14% 60,502,700
Jul 25, 2025 545.2 571.5 539.1 561.9 +22.1 +4.09% 66,331,900
Jul 18, 2025 520.9 539.8 511.2 539.8 +25.0 +4.86% 51,953,600