kabutan

LIXIL Corporation(5938) Historical

5938
TSE Prime
LIXIL Corporation
1,830.5
JPY
+4.5
(+0.25%)
Dec 5, 3:30 pm JST
11.84
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,827.5
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,853 1,854 1,800 1,830 -19 -1.00% 4,664,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,784.0 1,858.5 1,777.5 1,849.0 +73.5 +4.14% 5,626,900
Nov 21, 2025 1,771.0 1,775.5 1,738.5 1,775.5 +3.0 +0.17% 5,582,900
Nov 14, 2025 1,777.0 1,795.5 1,756.5 1,772.5 -1.5 -0.08% 5,321,000
Nov 7, 2025 1,710.0 1,776.0 1,686.0 1,774.0 +64.0 +3.74% 7,691,100
Oct 31, 2025 1,839.0 1,851.0 1,710.0 1,710.0 -122.0 -6.66% 10,449,300
Oct 24, 2025 1,750.0 1,837.5 1,741.0 1,832.0 +101.5 +5.87% 6,195,100
Oct 17, 2025 1,729.5 1,744.5 1,714.5 1,730.5 -21.0 -1.20% 4,327,700
Oct 10, 2025 1,799.0 1,801.0 1,742.0 1,751.5 -4.5 -0.26% 5,919,700
Oct 3, 2025 1,881.0 1,890.0 1,751.0 1,756.0 -162.5 -8.47% 8,159,700
Sep 26, 2025 1,911.0 1,935.0 1,898.5 1,918.5 0 0.00% 6,609,700
Sep 19, 2025 1,949.0 1,954.5 1,910.5 1,918.5 -31.5 -1.62% 5,578,400
Sep 12, 2025 1,971.0 1,990.0 1,950.0 1,950.0 -22.0 -1.12% 6,153,400
Sep 5, 2025 1,922.5 1,972.0 1,911.0 1,972.0 +52.5 +2.74% 6,414,700
Aug 29, 2025 1,948.0 1,961.0 1,891.0 1,919.5 -21.5 -1.11% 6,732,000
Aug 22, 2025 1,900.0 1,948.5 1,895.0 1,941.0 +35.5 +1.86% 7,719,600
Aug 15, 2025 1,870.0 1,908.0 1,870.0 1,905.5 +39.0 +2.09% 8,629,600
Aug 8, 2025 1,763.0 1,869.0 1,760.0 1,866.5 +74.5 +4.16% 9,821,500
Aug 1, 2025 1,760.0 1,850.0 1,740.0 1,792.0 +30.5 +1.73% 11,198,700
Jul 25, 2025 1,685.0 1,766.0 1,667.0 1,761.5 +78.0 +4.63% 6,610,700
Jul 18, 2025 1,727.0 1,741.0 1,680.5 1,683.5 -56.0 -3.22% 5,162,600