LIXIL Corporation (TYO:5938)
Japan
· Delayed Price · Currency is JPY 1,719.00
-16.00 (-0.92%)
At close: Mar 9, 2026
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,710.00 | 1,729.00 | 1,698.50 | 1,719.00 | 1,719.00 | -0.92% | 4,614,700 |
| Mar 6, 2026 | 1,722.00 | 1,742.50 | 1,717.00 | 1,735.00 | 1,735.00 | -0.32% | 2,451,100 |
| Mar 5, 2026 | 1,779.00 | 1,782.50 | 1,740.00 | 1,740.50 | 1,740.50 | 0.61% | 2,754,900 |
| Mar 4, 2026 | 1,750.50 | 1,753.00 | 1,710.50 | 1,730.00 | 1,730.00 | -2.26% | 4,449,000 |
| Mar 3, 2026 | 1,803.50 | 1,807.50 | 1,770.00 | 1,770.00 | 1,770.00 | -2.10% | 4,050,000 |
| Mar 2, 2026 | 1,808.00 | 1,818.00 | 1,794.00 | 1,808.00 | 1,808.00 | -1.47% | 2,958,900 |
| Feb 27, 2026 | 1,810.00 | 1,835.00 | 1,802.00 | 1,835.00 | 1,835.00 | 1.83% | 1,952,700 |
| Feb 26, 2026 | 1,801.00 | 1,822.50 | 1,800.00 | 1,802.00 | 1,802.00 | - | 2,070,000 |
| Feb 25, 2026 | 1,815.00 | 1,818.00 | 1,798.00 | 1,802.00 | 1,802.00 | -0.72% | 2,378,400 |
| Feb 24, 2026 | 1,824.00 | 1,833.00 | 1,805.50 | 1,815.00 | 1,815.00 | -0.55% | 2,245,100 |
| Feb 20, 2026 | 1,850.00 | 1,851.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.56% | 2,183,800 |
| Feb 19, 2026 | 1,860.00 | 1,861.50 | 1,844.50 | 1,854.00 | 1,854.00 | -0.62% | 1,483,000 |
| Feb 18, 2026 | 1,847.50 | 1,870.50 | 1,847.50 | 1,865.50 | 1,865.50 | 1.00% | 1,081,700 |
| Feb 17, 2026 | 1,850.00 | 1,857.00 | 1,837.00 | 1,847.00 | 1,847.00 | -0.48% | 1,379,900 |
| Feb 16, 2026 | 1,883.00 | 1,891.00 | 1,856.00 | 1,856.00 | 1,856.00 | -1.25% | 1,865,000 |
| Feb 13, 2026 | 1,900.00 | 1,909.00 | 1,878.50 | 1,879.50 | 1,879.50 | -1.75% | 1,646,500 |
| Feb 12, 2026 | 1,894.00 | 1,918.50 | 1,893.50 | 1,913.00 | 1,913.00 | 1.35% | 1,615,400 |
| Feb 10, 2026 | 1,880.50 | 1,901.50 | 1,878.00 | 1,887.50 | 1,887.50 | 0.37% | 1,469,900 |
| Feb 9, 2026 | 1,905.00 | 1,914.50 | 1,874.00 | 1,880.50 | 1,880.50 | -0.50% | 2,114,900 |
| Feb 6, 2026 | 1,872.50 | 1,890.00 | 1,860.00 | 1,890.00 | 1,890.00 | 0.91% | 1,336,100 |
| Feb 5, 2026 | 1,858.00 | 1,878.00 | 1,847.00 | 1,873.00 | 1,873.00 | 2.35% | 2,037,400 |
| Feb 4, 2026 | 1,792.00 | 1,838.00 | 1,791.50 | 1,830.00 | 1,830.00 | 2.35% | 1,934,600 |
| Feb 3, 2026 | 1,785.00 | 1,802.50 | 1,781.00 | 1,788.00 | 1,788.00 | 0.90% | 2,196,600 |
| Feb 2, 2026 | 1,828.00 | 1,828.00 | 1,772.00 | 1,772.00 | 1,772.00 | -0.03% | 3,455,600 |
| Jan 30, 2026 | 1,799.00 | 1,822.00 | 1,741.00 | 1,772.50 | 1,772.50 | -0.81% | 4,000,600 |
| Jan 29, 2026 | 1,775.00 | 1,792.00 | 1,755.00 | 1,787.00 | 1,787.00 | 0.51% | 1,980,700 |
| Jan 28, 2026 | 1,800.50 | 1,803.50 | 1,778.00 | 1,778.00 | 1,778.00 | -1.96% | 2,806,300 |
| Jan 27, 2026 | 1,833.00 | 1,836.00 | 1,813.50 | 1,813.50 | 1,813.50 | -1.17% | 1,900,000 |
| Jan 26, 2026 | 1,858.00 | 1,863.50 | 1,835.00 | 1,835.00 | 1,835.00 | -1.77% | 2,070,800 |
| Jan 23, 2026 | 1,889.50 | 1,892.00 | 1,864.00 | 1,868.00 | 1,868.00 | -0.37% | 1,369,800 |
| Jan 22, 2026 | 1,868.00 | 1,892.00 | 1,856.50 | 1,875.00 | 1,875.00 | -0.53% | 1,889,100 |
| Jan 21, 2026 | 1,907.00 | 1,910.50 | 1,878.50 | 1,885.00 | 1,885.00 | -1.87% | 2,069,700 |
| Jan 20, 2026 | 1,925.00 | 1,931.00 | 1,911.00 | 1,921.00 | 1,921.00 | -0.60% | 1,266,500 |
| Jan 19, 2026 | 1,924.00 | 1,932.50 | 1,902.00 | 1,932.50 | 1,932.50 | 0.23% | 1,378,700 |
| Jan 16, 2026 | 1,932.50 | 1,938.00 | 1,921.00 | 1,928.00 | 1,928.00 | -0.36% | 1,103,300 |
| Jan 15, 2026 | 1,925.00 | 1,943.00 | 1,913.00 | 1,935.00 | 1,935.00 | 0.23% | 1,779,700 |
| Jan 14, 2026 | 1,920.00 | 1,938.00 | 1,914.00 | 1,930.50 | 1,930.50 | 0.47% | 1,426,600 |
| Jan 13, 2026 | 1,913.00 | 1,927.50 | 1,904.50 | 1,921.50 | 1,921.50 | 0.92% | 1,598,100 |
| Jan 9, 2026 | 1,930.00 | 1,932.00 | 1,903.50 | 1,904.00 | 1,904.00 | -0.26% | 1,341,400 |
| Jan 8, 2026 | 1,935.00 | 1,935.50 | 1,897.50 | 1,909.00 | 1,909.00 | -1.55% | 1,494,100 |
| Jan 7, 2026 | 1,925.00 | 1,941.50 | 1,915.00 | 1,939.00 | 1,939.00 | 0.28% | 1,057,300 |
| Jan 6, 2026 | 1,910.00 | 1,934.00 | 1,910.00 | 1,933.50 | 1,933.50 | 1.95% | 1,436,000 |
| Jan 5, 2026 | 1,903.50 | 1,912.50 | 1,895.00 | 1,896.50 | 1,896.50 | 0.11% | 981,200 |
| Dec 30, 2025 | 1,913.00 | 1,917.50 | 1,894.50 | 1,894.50 | 1,894.50 | -0.94% | 927,100 |
| Dec 29, 2025 | 1,906.50 | 1,912.50 | 1,896.00 | 1,912.50 | 1,912.50 | 0.87% | 860,200 |
| Dec 26, 2025 | 1,920.00 | 1,920.00 | 1,893.50 | 1,896.00 | 1,896.00 | -0.91% | 1,067,100 |
| Dec 25, 2025 | 1,900.00 | 1,923.00 | 1,894.00 | 1,913.50 | 1,913.50 | 0.82% | 1,003,900 |
| Dec 24, 2025 | 1,875.00 | 1,907.50 | 1,874.00 | 1,898.00 | 1,898.00 | 1.28% | 1,778,800 |
| Dec 23, 2025 | 1,872.00 | 1,874.00 | 1,859.50 | 1,874.00 | 1,874.00 | 0.29% | 1,409,800 |
| Dec 22, 2025 | 1,876.00 | 1,884.00 | 1,866.00 | 1,868.50 | 1,868.50 | -0.13% | 1,160,100 |
| Dec 19, 2025 | 1,864.00 | 1,872.50 | 1,860.50 | 1,871.00 | 1,871.00 | 0.24% | 1,290,800 |
| Dec 18, 2025 | 1,850.00 | 1,867.50 | 1,841.50 | 1,866.50 | 1,866.50 | 0.97% | 709,500 |
| Dec 17, 2025 | 1,850.00 | 1,853.00 | 1,836.00 | 1,848.50 | 1,848.50 | -0.14% | 1,024,300 |
| Dec 16, 2025 | 1,878.00 | 1,878.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.59% | 773,300 |
| Dec 15, 2025 | 1,865.00 | 1,882.50 | 1,859.50 | 1,881.00 | 1,881.00 | 0.86% | 1,429,500 |
| Dec 12, 2025 | 1,838.50 | 1,865.00 | 1,834.50 | 1,865.00 | 1,865.00 | 2.25% | 1,099,700 |
| Dec 11, 2025 | 1,862.00 | 1,862.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.51% | 614,600 |
| Dec 10, 2025 | 1,843.00 | 1,863.00 | 1,839.00 | 1,852.00 | 1,852.00 | 0.68% | 1,051,300 |
| Dec 9, 2025 | 1,846.00 | 1,850.50 | 1,835.00 | 1,839.50 | 1,839.50 | -0.22% | 761,300 |
| Dec 8, 2025 | 1,831.00 | 1,845.00 | 1,827.50 | 1,843.50 | 1,843.50 | 0.71% | 1,019,500 |
| Dec 5, 2025 | 1,823.00 | 1,830.50 | 1,810.00 | 1,830.50 | 1,830.50 | 0.25% | 769,600 |
| Dec 4, 2025 | 1,804.00 | 1,826.00 | 1,800.00 | 1,826.00 | 1,826.00 | 1.02% | 801,600 |
| Dec 3, 2025 | 1,820.00 | 1,827.00 | 1,802.50 | 1,807.50 | 1,807.50 | -1.01% | 916,800 |
| Dec 2, 2025 | 1,839.50 | 1,852.50 | 1,825.50 | 1,826.00 | 1,826.00 | -0.73% | 991,900 |
| Dec 1, 2025 | 1,853.50 | 1,854.50 | 1,832.00 | 1,839.50 | 1,839.50 | -0.51% | 1,184,100 |
| Nov 28, 2025 | 1,845.00 | 1,858.50 | 1,841.00 | 1,849.00 | 1,849.00 | 0.24% | 1,262,500 |
| Nov 27, 2025 | 1,830.50 | 1,844.50 | 1,824.50 | 1,844.50 | 1,844.50 | 2.84% | 1,948,000 |
| Nov 26, 2025 | 1,800.00 | 1,804.50 | 1,790.00 | 1,793.50 | 1,793.50 | -0.06% | 1,413,600 |
| Nov 25, 2025 | 1,784.00 | 1,795.50 | 1,777.50 | 1,794.50 | 1,794.50 | 1.07% | 1,002,800 |
| Nov 21, 2025 | 1,745.00 | 1,775.50 | 1,745.00 | 1,775.50 | 1,775.50 | 1.72% | 1,272,200 |
| Nov 20, 2025 | 1,751.00 | 1,762.00 | 1,745.50 | 1,745.50 | 1,745.50 | -0.17% | 1,092,900 |
| Nov 19, 2025 | 1,759.00 | 1,761.00 | 1,738.50 | 1,748.50 | 1,748.50 | 0.17% | 1,100,600 |
| Nov 18, 2025 | 1,759.50 | 1,767.50 | 1,740.50 | 1,745.50 | 1,745.50 | -0.99% | 1,226,400 |
| Nov 17, 2025 | 1,771.00 | 1,772.00 | 1,756.00 | 1,763.00 | 1,763.00 | -0.54% | 890,800 |
| Nov 14, 2025 | 1,770.00 | 1,782.00 | 1,761.50 | 1,772.50 | 1,772.50 | -0.03% | 947,900 |
| Nov 13, 2025 | 1,778.00 | 1,782.50 | 1,770.00 | 1,773.00 | 1,773.00 | 0.37% | 1,048,800 |
| Nov 12, 2025 | 1,760.00 | 1,783.00 | 1,756.50 | 1,766.50 | 1,766.50 | -0.45% | 1,373,100 |
| Nov 11, 2025 | 1,788.00 | 1,788.00 | 1,766.00 | 1,774.50 | 1,774.50 | -0.92% | 961,700 |
| Nov 10, 2025 | 1,777.00 | 1,795.50 | 1,769.50 | 1,791.00 | 1,791.00 | 0.96% | 989,500 |
| Nov 7, 2025 | 1,752.00 | 1,776.00 | 1,748.00 | 1,774.00 | 1,774.00 | 1.31% | 1,488,600 |
| Nov 6, 2025 | 1,735.50 | 1,765.50 | 1,732.50 | 1,751.00 | 1,751.00 | 0.98% | 1,349,200 |
| Nov 5, 2025 | 1,728.00 | 1,745.00 | 1,718.00 | 1,734.00 | 1,734.00 | 0.41% | 1,986,200 |
| Nov 4, 2025 | 1,710.00 | 1,735.50 | 1,686.00 | 1,727.00 | 1,727.00 | 0.99% | 2,867,100 |
| Oct 31, 2025 | 1,788.00 | 1,792.50 | 1,710.00 | 1,710.00 | 1,710.00 | -4.36% | 3,857,200 |
| Oct 30, 2025 | 1,778.50 | 1,794.50 | 1,769.50 | 1,788.00 | 1,788.00 | 0.62% | 2,637,600 |
| Oct 29, 2025 | 1,816.50 | 1,822.00 | 1,777.00 | 1,777.00 | 1,777.00 | -2.17% | 1,448,000 |
| Oct 28, 2025 | 1,841.00 | 1,841.50 | 1,815.50 | 1,816.50 | 1,816.50 | -1.65% | 1,241,300 |
| Oct 27, 2025 | 1,839.00 | 1,851.00 | 1,836.00 | 1,847.00 | 1,847.00 | 0.82% | 1,265,200 |
| Oct 24, 2025 | 1,818.00 | 1,837.50 | 1,815.50 | 1,832.00 | 1,832.00 | 1.05% | 1,084,100 |
| Oct 23, 2025 | 1,811.00 | 1,815.50 | 1,804.50 | 1,813.00 | 1,813.00 | -0.19% | 979,000 |
| Oct 22, 2025 | 1,810.50 | 1,818.50 | 1,804.00 | 1,816.50 | 1,816.50 | 1.00% | 1,227,200 |
| Oct 21, 2025 | 1,800.00 | 1,819.00 | 1,790.50 | 1,798.50 | 1,798.50 | 2.80% | 1,929,300 |
| Oct 20, 2025 | 1,750.00 | 1,751.50 | 1,741.00 | 1,749.50 | 1,749.50 | 1.10% | 975,500 |
| Oct 17, 2025 | 1,730.00 | 1,742.00 | 1,728.50 | 1,730.50 | 1,730.50 | -0.49% | 913,900 |
| Oct 16, 2025 | 1,740.50 | 1,744.50 | 1,730.00 | 1,739.00 | 1,739.00 | 0.23% | 888,700 |
| Oct 15, 2025 | 1,741.50 | 1,743.50 | 1,733.50 | 1,735.00 | 1,735.00 | 0.70% | 1,037,200 |
| Oct 14, 2025 | 1,729.50 | 1,742.00 | 1,714.50 | 1,723.00 | 1,723.00 | -1.63% | 1,487,900 |
| Oct 10, 2025 | 1,760.00 | 1,764.00 | 1,742.00 | 1,751.50 | 1,751.50 | -1.38% | 1,327,300 |
| Oct 9, 2025 | 1,765.00 | 1,776.00 | 1,761.50 | 1,776.00 | 1,776.00 | 0.42% | 1,016,100 |
| Oct 8, 2025 | 1,787.00 | 1,800.00 | 1,768.50 | 1,768.50 | 1,768.50 | -1.06% | 1,011,200 |