kabutan

LIXIL Corporation(5938) Historical

5938
TSE Prime
LIXIL Corporation
1,787.0
JPY
+9.0
(+0.51%)
Jan 29, 3:30 pm JST
11.68
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,795
Jan 29, 11:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
1,990.0 JPY
52 Week Low Apr 7, 2025
1,533.0 JPY
Yearly High Sep 9, 2025
1,990.0 JPY
Yearly Low Apr 7, 2025
1,533.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,775 1,792 1,755 1,787 +9 +0.51% 1,980,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,800.5 1,803.5 1,778.0 1,778.0 -35.5 -1.96% 2,806,300
Jan 27, 2026 1,833.0 1,836.0 1,813.5 1,813.5 -21.5 -1.17% 1,900,000
Jan 26, 2026 1,858.0 1,863.5 1,835.0 1,835.0 -33.0 -1.77% 2,070,800
Jan 23, 2026 1,889.5 1,892.0 1,864.0 1,868.0 -7.0 -0.37% 1,369,800
Jan 22, 2026 1,868.0 1,892.0 1,856.5 1,875.0 -10.0 -0.53% 1,889,100
Jan 21, 2026 1,907.0 1,910.5 1,878.5 1,885.0 -36.0 -1.87% 2,069,700
Jan 20, 2026 1,925.0 1,931.0 1,911.0 1,921.0 -11.5 -0.60% 1,266,500
Jan 19, 2026 1,924.0 1,932.5 1,902.0 1,932.5 +4.5 +0.23% 1,378,700
Jan 16, 2026 1,932.5 1,938.0 1,921.0 1,928.0 -7.0 -0.36% 1,103,300
Jan 15, 2026 1,925.0 1,943.0 1,913.0 1,935.0 +4.5 +0.23% 1,779,700
Jan 14, 2026 1,920.0 1,938.0 1,914.0 1,930.5 +9.0 +0.47% 1,426,600
Jan 13, 2026 1,913.0 1,927.5 1,904.5 1,921.5 +17.5 +0.92% 1,598,100
Jan 9, 2026 1,930.0 1,932.0 1,903.5 1,904.0 -5.0 -0.26% 1,341,400
Jan 8, 2026 1,935.0 1,935.5 1,897.5 1,909.0 -30.0 -1.55% 1,494,100
Jan 7, 2026 1,925.0 1,941.5 1,915.0 1,939.0 +5.5 +0.28% 1,057,300
Jan 6, 2026 1,910.0 1,934.0 1,910.0 1,933.5 +37.0 +1.95% 1,436,000
Jan 5, 2026 1,903.5 1,912.5 1,895.0 1,896.5 +2.0 +0.11% 981,200
Dec 30, 2025 1,913.0 1,917.5 1,894.5 1,894.5 -18.0 -0.94% 927,100
Dec 29, 2025 1,906.5 1,912.5 1,896.0 1,912.5 +16.5 +0.87% 860,200
Dec 26, 2025 1,920.0 1,920.0 1,893.5 1,896.0 -17.5 -0.91% 1,067,100