LY Corporation (TYO:4689)
Japan
· Delayed Price · Currency is JPY 398.50
+4.90 (1.24%)
At close: Mar 9, 2026
LY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 388.00 | 398.60 | 383.30 | 398.50 | 398.50 | 1.24% | 41,334,400 |
| Mar 6, 2026 | 380.00 | 393.60 | 377.00 | 393.60 | 393.60 | 5.58% | 30,669,600 |
| Mar 5, 2026 | 379.00 | 379.00 | 371.20 | 372.80 | 372.80 | 0.30% | 25,369,300 |
| Mar 4, 2026 | 370.00 | 375.60 | 366.00 | 371.70 | 371.70 | -1.06% | 29,923,700 |
| Mar 3, 2026 | 388.00 | 388.00 | 372.10 | 375.70 | 375.70 | -2.52% | 26,608,400 |
| Mar 2, 2026 | 385.00 | 390.40 | 383.10 | 385.40 | 385.40 | -0.93% | 24,440,900 |
| Feb 27, 2026 | 384.50 | 390.60 | 381.30 | 389.00 | 389.00 | 2.40% | 36,617,200 |
| Feb 26, 2026 | 370.10 | 381.40 | 368.10 | 379.90 | 379.90 | 3.51% | 27,029,000 |
| Feb 25, 2026 | 368.70 | 377.30 | 366.00 | 367.00 | 367.00 | 0.38% | 29,834,600 |
| Feb 24, 2026 | 370.10 | 372.00 | 365.10 | 365.60 | 365.60 | -2.32% | 25,725,800 |
| Feb 20, 2026 | 382.30 | 382.50 | 374.30 | 374.30 | 374.30 | -2.27% | 21,277,100 |
| Feb 19, 2026 | 386.70 | 388.60 | 381.40 | 383.00 | 383.00 | 0.16% | 15,125,500 |
| Feb 18, 2026 | 382.10 | 383.80 | 377.20 | 382.40 | 382.40 | 0.61% | 19,236,000 |
| Feb 17, 2026 | 390.00 | 391.00 | 380.10 | 380.10 | 380.10 | -2.34% | 20,336,900 |
| Feb 16, 2026 | 388.00 | 393.70 | 385.80 | 389.20 | 389.20 | 0.44% | 16,793,900 |
| Feb 13, 2026 | 400.20 | 402.90 | 386.60 | 387.50 | 387.50 | -2.39% | 35,777,000 |
| Feb 12, 2026 | 417.10 | 418.50 | 397.00 | 397.00 | 397.00 | -5.52% | 47,511,200 |
| Feb 10, 2026 | 419.80 | 425.90 | 417.10 | 420.20 | 420.20 | -0.97% | 23,472,500 |
| Feb 9, 2026 | 422.80 | 430.20 | 418.70 | 424.30 | 424.30 | 0.26% | 28,836,300 |
| Feb 6, 2026 | 413.80 | 423.20 | 407.60 | 423.20 | 423.20 | 3.80% | 48,282,900 |
| Feb 5, 2026 | 402.20 | 410.80 | 391.00 | 407.70 | 407.70 | 7.80% | 49,218,900 |
| Feb 4, 2026 | 389.80 | 393.90 | 378.20 | 378.20 | 378.20 | -3.59% | 41,251,800 |
| Feb 3, 2026 | 392.00 | 396.00 | 390.20 | 392.30 | 392.30 | -0.66% | 22,110,200 |
| Feb 2, 2026 | 400.90 | 401.00 | 392.40 | 394.90 | 394.90 | -0.43% | 13,848,900 |
| Jan 30, 2026 | 400.00 | 400.00 | 393.10 | 396.60 | 396.60 | 0.99% | 16,154,700 |
| Jan 29, 2026 | 392.00 | 394.80 | 389.10 | 392.70 | 392.70 | -0.83% | 13,589,000 |
| Jan 28, 2026 | 393.30 | 397.50 | 392.60 | 396.00 | 396.00 | -0.43% | 14,220,300 |
| Jan 27, 2026 | 399.00 | 400.30 | 395.90 | 397.70 | 397.70 | -0.67% | 16,433,700 |
| Jan 26, 2026 | 406.00 | 406.60 | 399.10 | 400.40 | 400.40 | -1.38% | 14,607,800 |
| Jan 23, 2026 | 407.80 | 409.90 | 404.10 | 406.00 | 406.00 | 1.42% | 14,410,500 |
| Jan 22, 2026 | 401.50 | 403.20 | 400.10 | 400.30 | 400.30 | 0.05% | 12,492,500 |
| Jan 21, 2026 | 405.40 | 405.60 | 397.80 | 400.10 | 400.10 | -1.21% | 21,047,700 |
| Jan 20, 2026 | 409.00 | 409.90 | 405.00 | 405.00 | 405.00 | -1.63% | 15,573,100 |
| Jan 19, 2026 | 404.90 | 411.70 | 404.50 | 411.70 | 411.70 | 1.98% | 15,938,200 |
| Jan 16, 2026 | 413.00 | 413.10 | 403.70 | 403.70 | 403.70 | -2.13% | 27,075,400 |
| Jan 15, 2026 | 418.40 | 420.00 | 412.50 | 412.50 | 412.50 | -0.84% | 20,545,100 |
| Jan 14, 2026 | 415.00 | 417.70 | 413.50 | 416.00 | 416.00 | -0.12% | 14,001,100 |
| Jan 13, 2026 | 422.00 | 422.40 | 415.00 | 416.50 | 416.50 | -0.19% | 14,818,800 |
| Jan 9, 2026 | 413.00 | 418.70 | 412.30 | 417.30 | 417.30 | 0.31% | 12,567,200 |
| Jan 8, 2026 | 418.00 | 418.10 | 413.40 | 416.00 | 416.00 | -0.43% | 15,402,500 |
| Jan 7, 2026 | 418.00 | 421.30 | 415.30 | 417.80 | 417.80 | -1.25% | 12,858,200 |
| Jan 6, 2026 | 419.40 | 425.80 | 417.20 | 423.10 | 423.10 | 1.80% | 15,649,900 |
| Jan 5, 2026 | 420.70 | 422.20 | 414.90 | 415.60 | 415.60 | -0.38% | 14,344,200 |
| Dec 30, 2025 | 419.50 | 420.80 | 415.70 | 417.20 | 417.20 | 0.14% | 11,471,200 |
| Dec 29, 2025 | 414.00 | 419.60 | 412.10 | 416.60 | 416.60 | 0.80% | 13,429,300 |
| Dec 26, 2025 | 413.50 | 414.70 | 411.60 | 413.30 | 413.30 | -0.07% | 10,583,400 |
| Dec 25, 2025 | 413.40 | 414.20 | 411.50 | 413.60 | 413.60 | 0.73% | 8,694,000 |
| Dec 24, 2025 | 414.70 | 414.90 | 410.50 | 410.60 | 410.60 | -0.92% | 13,667,100 |
| Dec 23, 2025 | 411.00 | 415.90 | 410.50 | 414.40 | 414.40 | -0.19% | 20,745,200 |
| Dec 22, 2025 | 427.20 | 427.70 | 414.00 | 415.20 | 415.20 | -2.92% | 16,761,300 |
| Dec 19, 2025 | 424.50 | 428.50 | 421.70 | 427.70 | 427.70 | 2.08% | 30,813,700 |
| Dec 18, 2025 | 414.50 | 419.70 | 410.30 | 419.00 | 419.00 | 0.84% | 14,813,700 |
| Dec 17, 2025 | 413.00 | 415.50 | 410.40 | 415.50 | 415.50 | 0.75% | 14,308,200 |
| Dec 16, 2025 | 418.30 | 418.40 | 411.40 | 412.40 | 412.40 | -0.96% | 19,776,200 |
| Dec 15, 2025 | 414.30 | 417.00 | 411.80 | 416.40 | 416.40 | 1.17% | 11,422,800 |
| Dec 12, 2025 | 409.00 | 412.40 | 408.30 | 411.60 | 411.60 | 0.71% | 14,768,500 |
| Dec 11, 2025 | 410.50 | 410.60 | 405.90 | 408.70 | 408.70 | -0.44% | 19,770,000 |
| Dec 10, 2025 | 412.50 | 413.80 | 409.20 | 410.50 | 410.50 | -0.94% | 18,278,900 |
| Dec 9, 2025 | 422.00 | 422.30 | 412.60 | 414.40 | 414.40 | -1.19% | 17,453,700 |
| Dec 8, 2025 | 416.70 | 420.20 | 415.70 | 419.40 | 419.40 | 0.65% | 13,261,300 |
| 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 |