LIXIL Corporation (5938.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5938.T Historical Return
If you invested ¥1000 in LIXIL Corporation (5938.T) 10 years ago, it would be worth ¥1,179.68 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥636.53, while ¥1000 invested 1 year ago would be worth ¥910.88. This corresponds to total returns of 17.97%, -36.35%, -8.91%, respectively, with annualized returns of 1.67%, -8.64%, -8.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5938.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1,729 | 1,727 | 1,727 | 1,733 | 1,725.5 | 1.51M |
| September 09, 2026 | 1,740 | 1,733 | 1,733 | 1,745 | 1,728.5 | 2.03M |
| September 08, 2026 | 1,754.5 | 1,744.5 | 1,744.5 | 1,755 | 1,740 | 1.74M |
| September 07, 2026 | 1,760 | 1,755.5 | 1,755.5 | 1,763.5 | 1,750.5 | 1.34M |
| September 04, 2026 | 1,762 | 1,758.5 | 1,758.5 | 1,762.5 | 1,746.5 | 1.76M |
| September 03, 2026 | 1,760 | 1,762 | 1,762 | 1,772 | 1,758 | 1.6M |
| September 02, 2026 | 1,780 | 1,758.5 | 1,758.5 | 1,782.5 | 1,755 | 2.53M |
| September 01, 2026 | 1,772.5 | 1,794 | 1,794 | 1,794 | 1,769.5 | 2.21M |
| August 31, 2026 | 1,755.5 | 1,771 | 1,771 | 1,771.5 | 1,751.5 | 1.87M |
| August 28, 2026 | 1,769 | 1,758.5 | 1,758.5 | 1,778.5 | 1,758.5 | 1.68M |
| August 27, 2026 | 1,770.5 | 1,772 | 1,772 | 1,777.5 | 1,763.5 | 1.05M |
| August 26, 2026 | 1,772 | 1,767.5 | 1,767.5 | 1,776 | 1,767 | 1.2M |
| August 25, 2026 | 1,760 | 1,771 | 1,771 | 1,774 | 1,759.5 | 1.33M |
| August 24, 2026 | 1,760 | 1,759.5 | 1,759.5 | 1,773.5 | 1,754.5 | 1.1M |
| August 21, 2026 | 1,747 | 1,756 | 1,756 | 1,762.5 | 1,741.5 | 2.04M |
| August 20, 2026 | 1,733.5 | 1,747 | 1,747 | 1,748 | 1,725 | 1.95M |
| August 19, 2026 | 1,710.5 | 1,708 | 1,708 | 1,713 | 1,702.5 | 2.38M |
| August 18, 2026 | 1,740 | 1,715 | 1,715 | 1,744 | 1,715 | 2.99M |
| August 17, 2026 | 1,761 | 1,746 | 1,746 | 1,764.5 | 1,744 | 1.75M |
| August 14, 2026 | 1,779 | 1,761 | 1,761 | 1,781.5 | 1,760 | 2.4M |
| August 13, 2026 | 1,790.5 | 1,782.5 | 1,782.5 | 1,803 | 1,781.5 | 1.91M |
| August 12, 2026 | 1,810 | 1,800 | 1,800 | 1,819 | 1,794 | 1.75M |
| August 10, 2026 | 1,820 | 1,818 | 1,818 | 1,820 | 1,795.5 | 1.7M |
| August 07, 2026 | 1,782.5 | 1,815 | 1,815 | 1,815 | 1,779 | 2.07M |
| August 06, 2026 | 1,750 | 1,782.5 | 1,782.5 | 1,785 | 1,746 | 2.37M |
| August 05, 2026 | 1,720 | 1,754.5 | 1,754.5 | 1,754.5 | 1,719 | 2.56M |
| August 04, 2026 | 1,717 | 1,720 | 1,720 | 1,733 | 1,705 | 2.66M |
| August 03, 2026 | 1,714.5 | 1,719 | 1,719 | 1,735.5 | 1,689 | 4.14M |
| July 31, 2026 | 1,850.5 | 1,735 | 1,735 | 1,858 | 1,711.5 | 6.44M |
| July 30, 2026 | 1,925 | 1,886 | 1,886 | 1,928.5 | 1,868.5 | 2.1M |
| July 29, 2026 | 1,910 | 1,931 | 1,931 | 1,933 | 1,900.5 | 3.26M |
| July 28, 2026 | 1,900 | 1,896.5 | 1,896.5 | 1,906 | 1,888 | 1.75M |
| July 27, 2026 | 1,848 | 1,900 | 1,900 | 1,900 | 1,830 | 2.58M |
| July 23, 2026 | 1,848 | 1,847 | 1,847 | 1,862.5 | 1,840.5 | 1.4M |
| July 22, 2026 | 1,860 | 1,830.5 | 1,830.5 | 1,860 | 1,817 | 2.23M |
| July 21, 2026 | 1,858 | 1,861.5 | 1,861.5 | 1,886 | 1,856 | 1.52M |
| July 17, 2026 | 1,897 | 1,874.5 | 1,874.5 | 1,903 | 1,863 | 1.6M |
| July 16, 2026 | 1,878 | 1,887 | 1,887 | 1,904 | 1,876 | 1.46M |
| July 15, 2026 | 1,886.5 | 1,889 | 1,889 | 1,894 | 1,870 | 1.55M |
| July 14, 2026 | 1,843.5 | 1,875.5 | 1,875.5 | 1,889 | 1,843.5 | 1.8M |
| July 13, 2026 | 1,855 | 1,838.5 | 1,838.5 | 1,857 | 1,828 | 1.2M |
| July 10, 2026 | 1,855 | 1,838.5 | 1,838.5 | 1,866 | 1,834 | 1.95M |
| July 09, 2026 | 1,883 | 1,867 | 1,867 | 1,888 | 1,858 | 1.95M |
| July 08, 2026 | 1,894.5 | 1,893.5 | 1,893.5 | 1,908.5 | 1,866 | 2.77M |
| July 07, 2026 | 1,890 | 1,891.5 | 1,891.5 | 1,897 | 1,876 | 2.42M |
| July 06, 2026 | 1,866.5 | 1,880 | 1,880 | 1,880 | 1,864 | 1.84M |
| July 03, 2026 | 1,835 | 1,865.5 | 1,865.5 | 1,872.5 | 1,832.5 | 2.9M |
| July 02, 2026 | 1,800 | 1,832 | 1,832 | 1,832 | 1,796 | 2.37M |
| July 01, 2026 | 1,813 | 1,791.5 | 1,791.5 | 1,813 | 1,784.5 | 1.69M |
| June 30, 2026 | 1,801 | 1,804 | 1,804 | 1,815.5 | 1,790.5 | 2.36M |
| June 29, 2026 | 1,774 | 1,797.5 | 1,797.5 | 1,797.5 | 1,765.5 | 2.48M |
| June 26, 2026 | 1,763.5 | 1,771 | 1,771 | 1,774 | 1,754.5 | 2.5M |
| June 25, 2026 | 1,750 | 1,757.5 | 1,757.5 | 1,773.5 | 1,739.5 | 3.34M |
| June 24, 2026 | 1,712 | 1,701.5 | 1,701.5 | 1,718.5 | 1,695 | 2.1M |
| June 23, 2026 | 1,740.5 | 1,706.5 | 1,706.5 | 1,746.5 | 1,706.5 | 1.39M |
| June 22, 2026 | 1,732 | 1,741.5 | 1,741.5 | 1,746.5 | 1,723 | 1.52M |
| June 19, 2026 | 1,725 | 1,732.5 | 1,732.5 | 1,746.5 | 1,718.5 | 2.08M |
| June 18, 2026 | 1,714 | 1,721 | 1,721 | 1,721.5 | 1,703.5 | 1.65M |
| June 17, 2026 | 1,728 | 1,721.5 | 1,721.5 | 1,743.5 | 1,717 | 1.72M |
| June 16, 2026 | 1,734 | 1,736 | 1,736 | 1,739.5 | 1,727.5 | 1.33M |
AD
