LY Corporation (TYO:4689)
Japan
· Delayed Price · Currency is JPY 417.30
+7.20 (1.76%)
Apr 28, 2026, 3:30 PM JST
LY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 416.40 | 417.30 | 411.40 | 417.30 | 417.30 | 1.76% | 12,214,500 |
| Apr 27, 2026 | 412.50 | 415.60 | 409.70 | 410.10 | 410.10 | -1.39% | 11,824,900 |
| Apr 24, 2026 | 413.60 | 418.30 | 412.60 | 415.90 | 415.90 | -0.60% | 10,173,400 |
| Apr 23, 2026 | 424.00 | 424.90 | 418.20 | 418.40 | 418.40 | -2.33% | 14,215,800 |
| Apr 22, 2026 | 435.80 | 436.00 | 426.80 | 428.40 | 428.40 | -0.79% | 14,221,000 |
| Apr 21, 2026 | 431.40 | 433.20 | 429.50 | 431.80 | 431.80 | 0.65% | 16,847,200 |
| Apr 20, 2026 | 421.00 | 429.20 | 420.10 | 429.00 | 429.00 | 0.26% | 11,956,400 |
| Apr 17, 2026 | 433.00 | 433.20 | 423.20 | 427.90 | 427.90 | -0.16% | 14,176,400 |
| Apr 16, 2026 | 441.00 | 442.00 | 428.60 | 428.60 | 428.60 | -1.52% | 21,348,000 |
| Apr 15, 2026 | 416.60 | 435.90 | 416.60 | 435.20 | 435.20 | 6.15% | 36,579,600 |
| Apr 14, 2026 | 410.00 | 411.90 | 407.90 | 410.00 | 410.00 | 1.54% | 12,301,000 |
| Apr 13, 2026 | 400.20 | 407.50 | 399.60 | 403.80 | 403.80 | 0.05% | 10,751,300 |
| Apr 10, 2026 | 410.00 | 410.20 | 402.30 | 403.60 | 403.60 | -1.61% | 12,589,700 |
| Apr 9, 2026 | 408.20 | 412.40 | 407.20 | 410.20 | 410.20 | - | 14,839,300 |
| Apr 8, 2026 | 405.00 | 410.50 | 403.20 | 410.20 | 410.20 | 2.24% | 19,650,300 |
| Apr 7, 2026 | 394.00 | 401.20 | 392.80 | 401.20 | 401.20 | 2.43% | 13,399,600 |
| Apr 6, 2026 | 390.00 | 394.80 | 389.00 | 391.70 | 391.70 | -0.38% | 10,560,200 |
| Apr 3, 2026 | 392.50 | 395.40 | 391.90 | 393.20 | 393.20 | 0.51% | 9,383,200 |
| Apr 2, 2026 | 392.70 | 398.20 | 390.50 | 391.20 | 391.20 | -1.09% | 16,268,600 |
| Apr 1, 2026 | 390.70 | 396.00 | 386.50 | 395.50 | 395.50 | 3.34% | 19,710,300 |
| Mar 31, 2026 | 381.50 | 389.00 | 380.50 | 382.70 | 382.70 | 1.89% | 22,234,200 |
| Mar 30, 2026 | 372.10 | 376.10 | 369.30 | 375.60 | 375.60 | -2.49% | 21,243,700 |
| Mar 27, 2026 | 384.40 | 391.70 | 384.10 | 385.20 | 377.90 | -0.10% | 24,205,100 |
| Mar 26, 2026 | 388.70 | 390.40 | 383.40 | 385.60 | 378.29 | -1.71% | 18,994,300 |
| Mar 25, 2026 | 391.10 | 396.00 | 390.00 | 392.30 | 384.87 | -0.38% | 18,120,400 |
| Mar 24, 2026 | 401.90 | 401.90 | 387.00 | 393.80 | 386.34 | -0.03% | 18,321,900 |
| Mar 23, 2026 | 393.00 | 395.80 | 388.10 | 393.90 | 386.44 | -1.01% | 22,292,500 |
| Mar 19, 2026 | 401.90 | 408.70 | 397.90 | 397.90 | 390.36 | -1.02% | 21,763,300 |
| Mar 18, 2026 | 396.50 | 402.20 | 396.30 | 402.00 | 394.38 | 0.88% | 12,386,600 |
| Mar 17, 2026 | 396.80 | 400.30 | 394.80 | 398.50 | 390.95 | 0.25% | 12,901,900 |
| Mar 16, 2026 | 400.00 | 405.20 | 397.50 | 397.50 | 389.97 | -0.18% | 15,344,600 |
| Mar 13, 2026 | 394.70 | 401.00 | 393.70 | 398.20 | 390.65 | -0.25% | 21,877,900 |
| Mar 12, 2026 | 406.70 | 411.20 | 395.00 | 399.20 | 391.63 | -3.74% | 26,618,100 |
| Mar 11, 2026 | 411.60 | 416.00 | 409.40 | 414.70 | 406.84 | 1.84% | 32,656,100 |
| Mar 10, 2026 | 402.00 | 407.40 | 396.20 | 407.20 | 399.48 | 2.18% | 24,977,200 |
| Mar 9, 2026 | 388.00 | 398.60 | 383.30 | 398.50 | 390.95 | 1.24% | 41,334,400 |
| Mar 6, 2026 | 380.00 | 393.60 | 377.00 | 393.60 | 386.14 | 5.58% | 30,669,600 |
| Mar 5, 2026 | 379.00 | 379.00 | 371.20 | 372.80 | 365.73 | 0.30% | 25,369,300 |
| Mar 4, 2026 | 370.00 | 375.60 | 366.00 | 371.70 | 364.66 | -1.06% | 29,923,700 |
| Mar 3, 2026 | 388.00 | 388.00 | 372.10 | 375.70 | 368.58 | -2.52% | 26,608,400 |
| Mar 2, 2026 | 385.00 | 390.40 | 383.10 | 385.40 | 378.10 | -0.93% | 24,440,900 |
| Feb 27, 2026 | 384.50 | 390.60 | 381.30 | 389.00 | 381.63 | 2.40% | 36,617,200 |
| Feb 26, 2026 | 370.10 | 381.40 | 368.10 | 379.90 | 372.70 | 3.51% | 27,029,000 |
| Feb 25, 2026 | 368.70 | 377.30 | 366.00 | 367.00 | 360.04 | 0.38% | 29,834,600 |
| Feb 24, 2026 | 370.10 | 372.00 | 365.10 | 365.60 | 358.67 | -2.32% | 25,725,800 |
| Feb 20, 2026 | 382.30 | 382.50 | 374.30 | 374.30 | 367.21 | -2.27% | 21,277,100 |
| Feb 19, 2026 | 386.70 | 388.60 | 381.40 | 383.00 | 375.74 | 0.16% | 15,125,500 |
| Feb 18, 2026 | 382.10 | 383.80 | 377.20 | 382.40 | 375.15 | 0.61% | 19,236,000 |
| Feb 17, 2026 | 390.00 | 391.00 | 380.10 | 380.10 | 372.90 | -2.34% | 20,336,900 |
| Feb 16, 2026 | 388.00 | 393.70 | 385.80 | 389.20 | 381.82 | 0.44% | 16,793,900 |
| Feb 13, 2026 | 400.20 | 402.90 | 386.60 | 387.50 | 380.16 | -2.39% | 35,777,000 |
| Feb 12, 2026 | 417.10 | 418.50 | 397.00 | 397.00 | 389.48 | -5.52% | 47,511,200 |
| Feb 10, 2026 | 419.80 | 425.90 | 417.10 | 420.20 | 412.24 | -0.97% | 23,472,500 |
| Feb 9, 2026 | 422.80 | 430.20 | 418.70 | 424.30 | 416.26 | 0.26% | 28,836,300 |
| Feb 6, 2026 | 413.80 | 423.20 | 407.60 | 423.20 | 415.18 | 3.80% | 48,282,900 |
| Feb 5, 2026 | 402.20 | 410.80 | 391.00 | 407.70 | 399.97 | 7.80% | 49,218,900 |
| Feb 4, 2026 | 389.80 | 393.90 | 378.20 | 378.20 | 371.03 | -3.59% | 41,251,800 |
| Feb 3, 2026 | 392.00 | 396.00 | 390.20 | 392.30 | 384.87 | -0.66% | 22,110,200 |
| Feb 2, 2026 | 400.90 | 401.00 | 392.40 | 394.90 | 387.42 | -0.43% | 13,848,900 |
| Jan 30, 2026 | 400.00 | 400.00 | 393.10 | 396.60 | 389.08 | 0.99% | 16,154,700 |
| Jan 29, 2026 | 392.00 | 394.80 | 389.10 | 392.70 | 385.26 | -0.83% | 13,589,000 |
| Jan 28, 2026 | 393.30 | 397.50 | 392.60 | 396.00 | 388.50 | -0.43% | 14,220,300 |
| Jan 27, 2026 | 399.00 | 400.30 | 395.90 | 397.70 | 390.16 | -0.67% | 16,433,700 |
| Jan 26, 2026 | 406.00 | 406.60 | 399.10 | 400.40 | 392.81 | -1.38% | 14,607,800 |
| Jan 23, 2026 | 407.80 | 409.90 | 404.10 | 406.00 | 398.31 | 1.42% | 14,410,500 |
| Jan 22, 2026 | 401.50 | 403.20 | 400.10 | 400.30 | 392.71 | 0.05% | 12,492,500 |
| Jan 21, 2026 | 405.40 | 405.60 | 397.80 | 400.10 | 392.52 | -1.21% | 21,047,700 |
| Jan 20, 2026 | 409.00 | 409.90 | 405.00 | 405.00 | 397.32 | -1.63% | 15,573,100 |
| Jan 19, 2026 | 404.90 | 411.70 | 404.50 | 411.70 | 403.90 | 1.98% | 15,938,200 |
| Jan 16, 2026 | 413.00 | 413.10 | 403.70 | 403.70 | 396.05 | -2.13% | 27,075,400 |
| Jan 15, 2026 | 418.40 | 420.00 | 412.50 | 412.50 | 404.68 | -0.84% | 20,545,100 |
| Jan 14, 2026 | 415.00 | 417.70 | 413.50 | 416.00 | 408.12 | -0.12% | 14,001,100 |
| Jan 13, 2026 | 422.00 | 422.40 | 415.00 | 416.50 | 408.61 | -0.19% | 14,818,800 |
| Jan 9, 2026 | 413.00 | 418.70 | 412.30 | 417.30 | 409.39 | 0.31% | 12,567,200 |
| Jan 8, 2026 | 418.00 | 418.10 | 413.40 | 416.00 | 408.12 | -0.43% | 15,402,500 |
| Jan 7, 2026 | 418.00 | 421.30 | 415.30 | 417.80 | 409.88 | -1.25% | 12,858,200 |
| Jan 6, 2026 | 419.40 | 425.80 | 417.20 | 423.10 | 415.08 | 1.80% | 15,649,900 |
| Jan 5, 2026 | 420.70 | 422.20 | 414.90 | 415.60 | 407.72 | -0.38% | 14,344,200 |
| Dec 30, 2025 | 419.50 | 420.80 | 415.70 | 417.20 | 409.29 | 0.14% | 11,471,200 |
| Dec 29, 2025 | 414.00 | 419.60 | 412.10 | 416.60 | 408.70 | 0.80% | 13,429,300 |
| Dec 26, 2025 | 413.50 | 414.70 | 411.60 | 413.30 | 405.47 | -0.07% | 10,583,400 |
| Dec 25, 2025 | 413.40 | 414.20 | 411.50 | 413.60 | 405.76 | 0.73% | 8,694,000 |
| Dec 24, 2025 | 414.70 | 414.90 | 410.50 | 410.60 | 402.82 | -0.92% | 13,667,100 |
| Dec 23, 2025 | 411.00 | 415.90 | 410.50 | 414.40 | 406.55 | -0.19% | 20,745,200 |
| Dec 22, 2025 | 427.20 | 427.70 | 414.00 | 415.20 | 407.33 | -2.92% | 16,761,300 |
| Dec 19, 2025 | 424.50 | 428.50 | 421.70 | 427.70 | 419.59 | 2.08% | 30,813,700 |
| Dec 18, 2025 | 414.50 | 419.70 | 410.30 | 419.00 | 411.06 | 0.84% | 14,813,700 |
| Dec 17, 2025 | 413.00 | 415.50 | 410.40 | 415.50 | 407.63 | 0.75% | 14,308,200 |
| Dec 16, 2025 | 418.30 | 418.40 | 411.40 | 412.40 | 404.58 | -0.96% | 19,776,200 |
| Dec 15, 2025 | 414.30 | 417.00 | 411.80 | 416.40 | 408.51 | 1.17% | 11,422,800 |
| Dec 12, 2025 | 409.00 | 412.40 | 408.30 | 411.60 | 403.80 | 0.71% | 14,768,500 |
| Dec 11, 2025 | 410.50 | 410.60 | 405.90 | 408.70 | 400.95 | -0.44% | 19,770,000 |
| Dec 10, 2025 | 412.50 | 413.80 | 409.20 | 410.50 | 402.72 | -0.94% | 18,278,900 |
| Dec 9, 2025 | 422.00 | 422.30 | 412.60 | 414.40 | 406.55 | -1.19% | 17,453,700 |
| Dec 8, 2025 | 416.70 | 420.20 | 415.70 | 419.40 | 411.45 | 0.65% | 13,261,300 |
| Dec 5, 2025 | 411.90 | 418.00 | 411.80 | 416.70 | 408.80 | -0.76% | 16,625,200 |
| Dec 4, 2025 | 410.00 | 419.90 | 410.00 | 419.90 | 411.94 | 2.54% | 18,797,100 |
| Dec 3, 2025 | 413.20 | 414.00 | 407.40 | 409.50 | 401.74 | -1.21% | 17,949,400 |
| Dec 2, 2025 | 412.30 | 415.20 | 410.50 | 414.50 | 406.64 | 0.10% | 12,745,200 |
| Dec 1, 2025 | 419.30 | 420.10 | 411.40 | 414.10 | 406.25 | -1.52% | 17,930,100 |