kabutan

LIXIL Corporation(5938) Historical

5938
TSE Prime
LIXIL Corporation
1,604.0
JPY
-24.0
(-1.47%)
Apr 30, 9:42 am JST
10.01
USD
Apr 29, 8:43 pm EDT
Result
PTS
outside of trading hours
1,603.9
Apr 30, 9:42 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
1,990.0 JPY
52 Week Low Apr 23, 2026
1,585.0 JPY
Yearly High Jan 15, 2026
1,943.0 JPY
Yearly Low Apr 23, 2026
1,585.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,603 1,610 1,595 1,604 -24 -1.47% 544,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,610.0 1,628.0 1,604.0 1,628.0 +24.5 +1.53% 1,792,400
Apr 27, 2026 1,606.0 1,610.5 1,595.5 1,603.5 -7.5 -0.47% 1,477,000
Apr 24, 2026 1,620.5 1,626.0 1,608.0 1,611.0 -1.0 -0.06% 1,173,700
Apr 23, 2026 1,615.0 1,623.5 1,585.0 1,612.0 -5.0 -0.31% 4,119,200
Apr 22, 2026 1,636.0 1,636.0 1,615.0 1,617.0 -21.0 -1.28% 1,646,600
Apr 21, 2026 1,654.5 1,654.5 1,636.0 1,638.0 -5.5 -0.33% 1,471,100
Apr 20, 2026 1,635.5 1,644.5 1,628.0 1,643.5 +28.0 +1.73% 1,838,100
Apr 17, 2026 1,624.5 1,627.5 1,615.0 1,615.5 -9.5 -0.58% 2,059,200
Apr 16, 2026 1,620.0 1,645.5 1,616.5 1,625.0 +9.5 +0.59% 2,624,400
Apr 15, 2026 1,611.0 1,623.5 1,610.0 1,615.5 +7.5 +0.47% 1,958,200
Apr 14, 2026 1,614.5 1,619.5 1,598.0 1,608.0 +1.5 +0.09% 3,155,000
Apr 13, 2026 1,663.0 1,663.5 1,589.0 1,606.5 -61.5 -3.69% 4,855,500
Apr 10, 2026 1,661.5 1,672.5 1,655.0 1,668.0 +4.5 +0.27% 1,458,300
Apr 9, 2026 1,679.0 1,686.5 1,658.0 1,663.5 -13.0 -0.78% 1,413,500
Apr 8, 2026 1,669.0 1,676.5 1,650.5 1,676.5 +37.0 +2.26% 2,104,100
Apr 7, 2026 1,644.5 1,655.0 1,635.0 1,639.5 +4.5 +0.28% 1,414,600
Apr 6, 2026 1,646.5 1,647.0 1,635.0 1,635.0 -5.5 -0.34% 1,348,000
Apr 3, 2026 1,630.0 1,647.5 1,630.0 1,640.5 +10.5 +0.64% 1,436,100
Apr 2, 2026 1,656.0 1,669.5 1,620.0 1,630.0 -12.5 -0.76% 2,903,700
Apr 1, 2026 1,650.0 1,651.0 1,632.5 1,642.5 +21.0 +1.30% 1,723,400