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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,858 1,863 1,755 1,787 -81 -4.34% 10,738,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 1,853.5 1,854.5 1,800.0 1,830.5 -18.5 -1.00% 4,664,000
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