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, 8:42 pm EDT
Result
PTS
outside of trading hours
1,605.3
Apr 30, 9:40 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,606 1,628 1,595 1,604 -7 -0.43% 3,813,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,635.5 1,654.5 1,585.0 1,611.0 -4.5 -0.28% 10,248,700
Apr 17, 2026 1,663.0 1,663.5 1,589.0 1,615.5 -52.5 -3.15% 14,652,300
Apr 10, 2026 1,646.5 1,686.5 1,635.0 1,668.0 +27.5 +1.68% 7,738,500
Apr 3, 2026 1,611.0 1,669.5 1,600.5 1,640.5 -54.5 -3.22% 11,911,700
Mar 27, 2026 1,657.5 1,708.0 1,628.0 1,695.0 +39.5 +2.39% 17,466,000
Mar 19, 2026 1,700.5 1,723.5 1,655.5 1,655.5 -55.0 -3.22% 14,104,900
Mar 13, 2026 1,710.0 1,770.0 1,698.5 1,710.5 -24.5 -1.41% 12,602,300
Mar 6, 2026 1,808.0 1,818.0 1,710.5 1,735.0 -100.0 -5.45% 16,663,900
Feb 27, 2026 1,824.0 1,835.0 1,798.0 1,835.0 +10.0 +0.55% 8,646,200
Feb 20, 2026 1,883.0 1,891.0 1,825.0 1,825.0 -54.5 -2.90% 7,993,400
Feb 13, 2026 1,905.0 1,918.5 1,874.0 1,879.5 -10.5 -0.56% 6,846,700
Feb 6, 2026 1,828.0 1,890.0 1,772.0 1,890.0 +117.5 +6.63% 10,960,300
Jan 30, 2026 1,858.0 1,863.5 1,741.0 1,772.5 -95.5 -5.11% 12,758,400
Jan 23, 2026 1,924.0 1,932.5 1,856.5 1,868.0 -60.0 -3.11% 7,973,800
Jan 16, 2026 1,913.0 1,943.0 1,904.5 1,928.0 +24.0 +1.26% 5,907,700
Jan 9, 2026 1,903.5 1,941.5 1,895.0 1,904.0 +9.5 +0.50% 6,310,000
Dec 30, 2025 1,906.5 1,917.5 1,894.5 1,894.5 -1.5 -0.08% 1,787,300
Dec 26, 2025 1,876.0 1,923.0 1,859.5 1,896.0 +25.0 +1.34% 6,419,700
Dec 19, 2025 1,865.0 1,882.5 1,836.0 1,871.0 +6.0 +0.32% 5,227,400
Dec 12, 2025 1,831.0 1,865.0 1,824.0 1,865.0 +34.5 +1.88% 4,546,400