LIXIL Corporation - 5938.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,730	1,730.5	1,730.5	1,742	1,728.5	913,900
October 16, 2025	1,740.5	1,739	1,739	1,744.5	1,730	888,700
October 15, 2025	1,741.5	1,735	1,735	1,743.5	1,733.5	1.04M
October 14, 2025	1,729.5	1,723	1,723	1,742	1,714.5	1.49M
October 10, 2025	1,760	1,751.5	1,751.5	1,764	1,742	1.33M
October 09, 2025	1,765	1,776	1,776	1,776	1,761.5	1.02M
October 08, 2025	1,787	1,768.5	1,768.5	1,800	1,768.5	1.01M
October 07, 2025	1,783.5	1,787.5	1,787.5	1,800.5	1,780.5	1.26M
October 06, 2025	1,799	1,783.5	1,783.5	1,801	1,774	1.3M
October 03, 2025	1,760	1,756	1,756	1,771	1,756	1.07M
October 02, 2025	1,775	1,762	1,762	1,780.5	1,751	1.38M
October 01, 2025	1,819.5	1,783.5	1,783.5	1,821	1,769	2.05M
September 30, 2025	1,837	1,820	1,820	1,838.5	1,808	1.73M
September 29, 2025	1,881	1,848	1,848	1,890	1,845	1.93M
September 26, 2025	1,918	1,918.5	1,918.5	1,926.5	1,907.5	2.24M
September 25, 2025	1,919	1,926.5	1,926.5	1,935	1,916.5	1.2M
September 24, 2025	1,929.5	1,906	1,906	1,931	1,898.5	1.62M
September 22, 2025	1,911	1,915	1,915	1,928	1,907	1.54M
September 19, 2025	1,935	1,918.5	1,918.5	1,942.5	1,910.5	2.33M
September 18, 2025	1,931	1,936	1,936	1,937	1,922.5	913,600
September 17, 2025	1,931	1,936	1,936	1,937	1,922.5	1.33M
September 16, 2025	1,940.5	1,931	1,931	1,940.5	1,915	1.33M
September 12, 2025	1,968	1,950	1,950	1,972	1,950	1.27M
September 11, 2025	1,968	1,972	1,972	1,974	1,955	972,300
September 10, 2025	1,980	1,968	1,968	1,982.5	1,964	1.03M
September 09, 2025	1,980	1,990	1,990	1,990	1,968.5	1.53M
September 08, 2025	1,971	1,983	1,983	1,983	1,967.5	1.35M
September 05, 2025	1,963	1,972	1,972	1,972	1,954	1.24M
September 04, 2025	1,950	1,960	1,960	1,962	1,943	1.25M
September 03, 2025	1,949.5	1,955.5	1,955.5	1,970	1,937	1.98M
September 02, 2025	1,929.5	1,933	1,933	1,939	1,925.5	1.07M
September 01, 2025	1,922.5	1,929	1,929	1,933.5	1,911	868,100
August 29, 2025	1,912	1,919.5	1,919.5	1,920	1,903.5	868,400
August 28, 2025	1,909.5	1,912	1,912	1,917	1,901	908,000
August 27, 2025	1,903	1,904.5	1,904.5	1,907.5	1,891	1.08M
August 26, 2025	1,950	1,904.5	1,904.5	1,952.5	1,895	2.02M
August 25, 2025	1,948	1,954.5	1,954.5	1,961	1,942	1.86M
August 22, 2025	1,937.5	1,941	1,941	1,941	1,924.5	1.06M
August 21, 2025	1,945	1,937	1,937	1,945	1,923.5	1.08M
August 20, 2025	1,933.5	1,941	1,941	1,948.5	1,932	1.87M
August 19, 2025	1,910	1,933.5	1,933.5	1,933.5	1,904.5	1.95M
August 18, 2025	1,900	1,910	1,910	1,912	1,895	1.75M
August 15, 2025	1,900	1,905.5	1,905.5	1,908	1,887	1.71M
August 14, 2025	1,889.5	1,902	1,902	1,908	1,889.5	2.58M
August 13, 2025	1,889	1,882.5	1,882.5	1,893	1,877	1.95M
August 12, 2025	1,870	1,884	1,884	1,893	1,870	2.39M
August 08, 2025	1,843	1,866.5	1,866.5	1,869	1,839.5	2.23M
August 07, 2025	1,835	1,845	1,845	1,852.5	1,834	2.24M
August 06, 2025	1,800.5	1,831.5	1,831.5	1,831.5	1,796.5	2.69M
August 05, 2025	1,786.5	1,788.5	1,788.5	1,798.5	1,776	1.33M
August 04, 2025	1,763	1,787	1,787	1,798.5	1,760	1.33M
August 01, 2025	1,782	1,792	1,792	1,794	1,740	2.68M
July 31, 2025	1,762.5	1,755	1,755	1,850	1,742	4.58M
July 30, 2025	1,766	1,776.5	1,776.5	1,779.5	1,762	1.3M
July 29, 2025	1,750	1,767.5	1,767.5	1,768	1,747.5	932,900
July 28, 2025	1,760	1,766	1,766	1,770	1,742	1.7M
July 25, 2025	1,744.5	1,761.5	1,761.5	1,766	1,742	1.17M
July 24, 2025	1,732	1,756.5	1,756.5	1,756.5	1,725.5	1.87M
July 23, 2025	1,685	1,732	1,732	1,737.5	1,684.5	2.68M
July 22, 2025	1,685	1,670	1,670	1,688	1,667	896,900

LIXIL Corporation (5938.T) JPX