LY Corporation (TYO:4689)
Japan
· Delayed Price · Currency is JPY 416.70
-3.20 (-0.76%)
At close: Dec 5, 2025
LY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 411.90 | 418.00 | 411.80 | 416.70 | 416.70 | -0.76% | 16,625,200 |
| Dec 4, 2025 | 410.00 | 419.90 | 410.00 | 419.90 | 419.90 | 2.54% | 18,797,100 |
| Dec 3, 2025 | 413.20 | 414.00 | 407.40 | 409.50 | 409.50 | -1.21% | 17,949,400 |
| Dec 2, 2025 | 412.30 | 415.20 | 410.50 | 414.50 | 414.50 | 0.10% | 12,745,200 |
| Dec 1, 2025 | 419.30 | 420.10 | 411.40 | 414.10 | 414.10 | -1.52% | 17,930,100 |
| Nov 28, 2025 | 422.40 | 423.90 | 418.00 | 420.50 | 420.50 | -1.08% | 15,987,900 |
| Nov 27, 2025 | 427.00 | 430.00 | 423.20 | 425.10 | 425.10 | -0.21% | 7,860,400 |
| Nov 26, 2025 | 425.00 | 431.70 | 420.20 | 426.00 | 426.00 | 1.19% | 15,699,200 |
| Nov 25, 2025 | 422.00 | 425.20 | 417.70 | 421.00 | 421.00 | -1.08% | 17,114,600 |
| Nov 21, 2025 | 416.10 | 425.90 | 415.60 | 425.60 | 425.60 | 1.65% | 31,840,300 |
| Nov 20, 2025 | 422.00 | 425.10 | 416.60 | 418.70 | 418.70 | -0.99% | 17,836,200 |
| Nov 19, 2025 | 419.00 | 426.00 | 416.50 | 422.90 | 422.90 | 0.52% | 20,168,500 |
| Nov 18, 2025 | 424.60 | 427.10 | 419.50 | 420.70 | 420.70 | -1.89% | 17,028,800 |
| Nov 17, 2025 | 430.00 | 431.80 | 422.50 | 428.80 | 428.80 | -0.33% | 15,362,100 |
| Nov 14, 2025 | 426.00 | 432.40 | 425.00 | 430.20 | 430.20 | -0.12% | 13,148,900 |
| Nov 13, 2025 | 431.30 | 433.00 | 425.00 | 430.70 | 430.70 | 0.12% | 14,552,400 |
| Nov 12, 2025 | 430.00 | 433.60 | 428.10 | 430.20 | 430.20 | -0.05% | 19,536,600 |
| Nov 11, 2025 | 430.00 | 434.80 | 428.40 | 430.40 | 430.40 | 0.40% | 18,446,900 |
| Nov 10, 2025 | 425.50 | 431.40 | 424.80 | 428.70 | 428.70 | 0.82% | 16,250,100 |
| Nov 7, 2025 | 419.00 | 426.90 | 416.50 | 425.20 | 425.20 | 0.85% | 24,532,600 |
| Nov 6, 2025 | 421.40 | 425.20 | 416.10 | 421.60 | 421.60 | -1.40% | 37,484,900 |
| Nov 5, 2025 | 458.40 | 459.00 | 422.50 | 427.60 | 427.60 | -3.67% | 51,272,900 |
| Nov 4, 2025 | 447.70 | 453.00 | 440.70 | 443.90 | 443.90 | -2.01% | 23,287,000 |
| Oct 31, 2025 | 452.20 | 455.70 | 449.20 | 453.00 | 453.00 | 1.52% | 19,238,900 |
| Oct 30, 2025 | 442.40 | 447.00 | 439.50 | 446.20 | 446.20 | 0.31% | 16,186,300 |
| Oct 29, 2025 | 451.00 | 453.00 | 443.10 | 444.80 | 444.80 | -1.81% | 15,350,800 |
| Oct 28, 2025 | 453.60 | 455.40 | 450.10 | 453.00 | 453.00 | -0.44% | 9,756,800 |
| Oct 27, 2025 | 456.50 | 459.40 | 453.40 | 455.00 | 455.00 | 0.04% | 12,264,200 |
| Oct 24, 2025 | 448.30 | 455.80 | 448.10 | 454.80 | 454.80 | 0.64% | 10,524,600 |
| Oct 23, 2025 | 448.00 | 451.90 | 444.40 | 451.90 | 451.90 | 0.76% | 9,347,100 |
| Oct 22, 2025 | 451.50 | 452.50 | 448.10 | 448.50 | 448.50 | -0.55% | 9,735,500 |
| Oct 21, 2025 | 450.00 | 452.40 | 447.30 | 451.00 | 451.00 | 0.47% | 14,569,900 |
| Oct 20, 2025 | 445.00 | 450.20 | 443.50 | 448.90 | 448.90 | 2.00% | 13,944,600 |
| Oct 17, 2025 | 444.30 | 446.00 | 438.00 | 440.10 | 440.10 | -1.76% | 17,495,600 |
| Oct 16, 2025 | 446.00 | 450.40 | 446.00 | 448.00 | 448.00 | 0.40% | 14,101,300 |
| Oct 15, 2025 | 452.90 | 453.30 | 446.20 | 446.20 | 446.20 | -1.02% | 20,704,100 |
| Oct 14, 2025 | 450.20 | 457.50 | 445.00 | 450.80 | 450.80 | -2.36% | 40,888,500 |
| Oct 10, 2025 | 464.60 | 468.60 | 460.00 | 461.70 | 461.70 | -0.69% | 24,527,200 |
| Oct 9, 2025 | 464.30 | 466.50 | 458.70 | 464.90 | 464.90 | -0.62% | 18,753,700 |
| Oct 8, 2025 | 471.00 | 474.80 | 465.90 | 467.80 | 467.80 | -1.04% | 10,901,800 |
| Oct 7, 2025 | 473.00 | 473.00 | 466.10 | 472.70 | 472.70 | 1.33% | 13,227,200 |
| Oct 6, 2025 | 469.80 | 471.70 | 464.50 | 466.50 | 466.50 | 1.02% | 15,581,100 |
| Oct 3, 2025 | 458.20 | 463.90 | 456.30 | 461.80 | 461.80 | 0.79% | 12,181,000 |
| Oct 2, 2025 | 463.60 | 465.20 | 453.20 | 458.20 | 458.20 | -2.03% | 17,719,600 |
| Oct 1, 2025 | 471.00 | 472.10 | 463.30 | 467.70 | 467.70 | -1.76% | 16,978,700 |
| Sep 30, 2025 | 484.60 | 484.60 | 475.70 | 476.10 | 476.10 | -0.73% | 16,654,700 |
| Sep 29, 2025 | 486.60 | 488.10 | 479.60 | 479.60 | 479.60 | -1.19% | 11,457,200 |
| Sep 26, 2025 | 486.10 | 488.70 | 483.00 | 485.40 | 485.40 | -0.14% | 10,946,500 |
| Sep 25, 2025 | 489.00 | 489.00 | 481.70 | 486.10 | 486.10 | 0.12% | 13,549,500 |
| Sep 24, 2025 | 478.50 | 485.50 | 472.30 | 485.50 | 485.50 | -0.21% | 22,252,700 |
| Sep 22, 2025 | 493.90 | 496.30 | 485.80 | 486.50 | 486.50 | -1.62% | 14,637,500 |
| Sep 19, 2025 | 498.00 | 503.10 | 490.30 | 494.50 | 494.50 | -1.65% | 18,481,800 |
| Sep 18, 2025 | 501.00 | 504.90 | 498.90 | 502.80 | 502.80 | 0.36% | 11,923,000 |
| Sep 17, 2025 | 492.00 | 501.00 | 489.00 | 501.00 | 501.00 | 1.31% | 12,021,000 |
| Sep 16, 2025 | 495.50 | 498.80 | 492.40 | 494.50 | 494.50 | 0.49% | 13,986,000 |
| Sep 12, 2025 | 492.90 | 492.90 | 487.50 | 492.10 | 492.10 | 0.86% | 11,630,700 |
| Sep 11, 2025 | 489.80 | 493.90 | 485.70 | 487.90 | 487.90 | -1.29% | 13,017,500 |
| Sep 10, 2025 | 485.50 | 494.40 | 485.10 | 494.30 | 494.30 | 0.69% | 14,273,200 |
| Sep 9, 2025 | 482.90 | 494.50 | 481.50 | 490.90 | 490.90 | 2.42% | 24,350,300 |
| Sep 8, 2025 | 475.00 | 483.70 | 473.80 | 479.30 | 479.30 | 0.65% | 18,373,700 |
| Sep 5, 2025 | 474.00 | 476.50 | 468.00 | 476.20 | 476.20 | 1.88% | 19,700,400 |
| Sep 4, 2025 | 464.00 | 467.40 | 461.10 | 467.40 | 467.40 | 1.61% | 13,523,100 |
| Sep 3, 2025 | 464.90 | 465.20 | 458.80 | 460.00 | 460.00 | -1.96% | 21,594,700 |
| Sep 2, 2025 | 460.00 | 469.50 | 459.20 | 469.20 | 469.20 | 1.67% | 14,496,100 |
| Sep 1, 2025 | 463.20 | 469.90 | 460.20 | 461.50 | 461.50 | -1.56% | 10,798,200 |
| Aug 29, 2025 | 458.30 | 469.20 | 457.60 | 468.80 | 468.80 | 1.96% | 18,410,300 |
| Aug 28, 2025 | 460.60 | 461.50 | 454.80 | 459.80 | 459.80 | -0.41% | 28,515,100 |
| Aug 27, 2025 | 460.80 | 465.50 | 457.30 | 461.70 | 461.70 | -0.26% | 16,956,800 |
| Aug 26, 2025 | 465.00 | 465.20 | 459.40 | 462.90 | 462.90 | -0.04% | 23,405,500 |
| Aug 25, 2025 | 466.20 | 467.60 | 461.50 | 463.10 | 463.10 | -0.62% | 12,832,000 |
| Aug 22, 2025 | 466.10 | 466.70 | 461.80 | 466.00 | 466.00 | -0.17% | 15,325,700 |
| Aug 21, 2025 | 478.00 | 478.50 | 466.60 | 466.80 | 466.80 | -0.70% | 19,452,700 |
| Aug 20, 2025 | 473.30 | 474.80 | 468.50 | 470.10 | 470.10 | -1.22% | 28,838,200 |
| Aug 19, 2025 | 478.00 | 481.00 | 472.50 | 475.90 | 475.90 | -1.69% | 36,950,900 |
| Aug 18, 2025 | 485.00 | 485.90 | 479.30 | 484.10 | 484.10 | 1.04% | 29,144,400 |
| Aug 15, 2025 | 487.00 | 488.70 | 470.60 | 479.10 | 479.10 | -2.18% | 43,348,800 |
| Aug 14, 2025 | 491.10 | 491.70 | 486.60 | 489.80 | 489.80 | -1.01% | 18,836,100 |
| Aug 13, 2025 | 503.80 | 504.80 | 490.50 | 494.80 | 494.80 | -1.63% | 27,158,400 |
| Aug 12, 2025 | 499.10 | 506.20 | 495.30 | 503.00 | 503.00 | 2.42% | 27,894,700 |
| Aug 8, 2025 | 488.50 | 503.20 | 488.30 | 491.10 | 491.10 | 0.55% | 31,537,500 |
| Aug 7, 2025 | 477.00 | 489.50 | 476.10 | 488.40 | 488.40 | 0.58% | 32,092,100 |
| Aug 6, 2025 | 487.80 | 492.40 | 485.50 | 485.60 | 485.60 | - | 37,266,900 |
| Aug 5, 2025 | 513.10 | 514.60 | 485.00 | 485.60 | 485.60 | -12.20% | 79,738,800 |
| Aug 4, 2025 | 561.00 | 563.90 | 549.00 | 553.10 | 553.10 | -1.43% | 17,216,800 |
| Aug 1, 2025 | 554.00 | 561.10 | 550.30 | 561.10 | 561.10 | 1.10% | 12,222,300 |
| Jul 31, 2025 | 549.40 | 556.00 | 547.60 | 555.00 | 555.00 | 1.24% | 13,861,800 |
| Jul 30, 2025 | 545.30 | 549.90 | 544.10 | 548.20 | 548.20 | 0.42% | 12,073,300 |
| Jul 29, 2025 | 547.30 | 549.50 | 541.80 | 545.90 | 545.90 | -0.29% | 8,120,500 |
| Jul 28, 2025 | 559.00 | 559.10 | 547.00 | 547.50 | 547.50 | -2.56% | 14,224,800 |
| Jul 25, 2025 | 567.00 | 571.50 | 561.60 | 561.90 | 561.90 | -0.57% | 9,285,800 |
| Jul 24, 2025 | 566.30 | 567.00 | 556.40 | 565.10 | 565.10 | 1.58% | 15,121,000 |
| Jul 23, 2025 | 550.00 | 557.10 | 539.10 | 556.30 | 556.30 | 0.61% | 20,524,800 |
| Jul 22, 2025 | 545.20 | 564.50 | 544.30 | 552.90 | 552.90 | 2.43% | 21,400,300 |
| Jul 18, 2025 | 532.50 | 539.80 | 530.50 | 539.80 | 539.80 | 0.33% | 9,507,000 |
| Jul 17, 2025 | 526.30 | 538.80 | 525.10 | 538.00 | 538.00 | 3.62% | 16,425,300 |
| Jul 16, 2025 | 515.00 | 519.20 | 513.00 | 519.20 | 519.20 | 1.17% | 8,522,300 |
| Jul 15, 2025 | 516.80 | 519.30 | 512.10 | 513.20 | 513.20 | -0.70% | 8,207,600 |
| Jul 14, 2025 | 520.90 | 521.30 | 511.20 | 516.80 | 516.80 | 0.39% | 9,291,400 |
| Jul 11, 2025 | 528.30 | 528.90 | 514.00 | 514.80 | 514.80 | -3.36% | 18,075,700 |
| Jul 10, 2025 | 535.40 | 538.40 | 528.00 | 532.70 | 532.70 | 0.15% | 11,320,000 |