kabutan

LIXIL Corporation(5938) Historical

5938
TSE Prime
LIXIL Corporation
1,826.5
JPY
+0.5
(+0.03%)
Dec 5, 2:52 pm JST
11.81
USD
Dec 5, 12:52 am EST
Result
PTS
outside of trading hours
1,826.8
Dec 5, 2:51 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
Dec 5, 2025 1,823 1,829 1,810 1,826 +0 +0.03% 424,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,804.0 1,826.0 1,800.0 1,826.0 +18.5 +1.02% 801,600
Dec 3, 2025 1,820.0 1,827.0 1,802.5 1,807.5 -18.5 -1.01% 916,800
Dec 2, 2025 1,839.5 1,852.5 1,825.5 1,826.0 -13.5 -0.73% 991,900
Dec 1, 2025 1,853.5 1,854.5 1,832.0 1,839.5 -9.5 -0.51% 1,184,100
Nov 28, 2025 1,845.0 1,858.5 1,841.0 1,849.0 +4.5 +0.24% 1,262,500
Nov 27, 2025 1,830.5 1,844.5 1,824.5 1,844.5 +51.0 +2.84% 1,948,000
Nov 26, 2025 1,800.0 1,804.5 1,790.0 1,793.5 -1.0 -0.06% 1,413,600
Nov 25, 2025 1,784.0 1,795.5 1,777.5 1,794.5 +19.0 +1.07% 1,002,800
Nov 21, 2025 1,745.0 1,775.5 1,745.0 1,775.5 +30.0 +1.72% 1,272,200
Nov 20, 2025 1,751.0 1,762.0 1,745.5 1,745.5 -3.0 -0.17% 1,092,900
Nov 19, 2025 1,759.0 1,761.0 1,738.5 1,748.5 +3.0 +0.17% 1,100,600
Nov 18, 2025 1,759.5 1,767.5 1,740.5 1,745.5 -17.5 -0.99% 1,226,400
Nov 17, 2025 1,771.0 1,772.0 1,756.0 1,763.0 -9.5 -0.54% 890,800
Nov 14, 2025 1,770.0 1,782.0 1,761.5 1,772.5 -0.5 -0.03% 947,900
Nov 13, 2025 1,778.0 1,782.5 1,770.0 1,773.0 +6.5 +0.37% 1,048,800
Nov 12, 2025 1,760.0 1,783.0 1,756.5 1,766.5 -8.0 -0.45% 1,373,100
Nov 11, 2025 1,788.0 1,788.0 1,766.0 1,774.5 -16.5 -0.92% 961,700
Nov 10, 2025 1,777.0 1,795.5 1,769.5 1,791.0 +17.0 +0.96% 989,500
Nov 7, 2025 1,752.0 1,776.0 1,748.0 1,774.0 +23.0 +1.31% 1,488,600
Nov 6, 2025 1,735.5 1,765.5 1,732.5 1,751.0 +17.0 +0.98% 1,349,200