LIXIL Corporation (TYO:5938)
Japan
· Delayed Price · Currency is JPY 1,830.50
+4.50 (0.25%)
At close: Dec 5, 2025
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,783.50 | 1,800.50 | 1,780.50 | 1,787.50 | 1,787.50 | 0.22% | 1,261,100 |
| Oct 6, 2025 | 1,799.00 | 1,801.00 | 1,774.00 | 1,783.50 | 1,783.50 | 1.57% | 1,304,000 |
| Oct 3, 2025 | 1,760.00 | 1,771.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.34% | 1,071,100 |
| Oct 2, 2025 | 1,775.00 | 1,780.50 | 1,751.00 | 1,762.00 | 1,762.00 | -1.21% | 1,384,900 |
| Oct 1, 2025 | 1,819.50 | 1,821.00 | 1,769.00 | 1,783.50 | 1,783.50 | -2.01% | 2,046,500 |
| Sep 30, 2025 | 1,837.00 | 1,838.50 | 1,808.00 | 1,820.00 | 1,820.00 | -1.52% | 1,728,000 |
| Sep 29, 2025 | 1,881.00 | 1,890.00 | 1,845.00 | 1,848.00 | 1,848.00 | -3.67% | 1,929,200 |
| Sep 26, 2025 | 1,918.00 | 1,926.50 | 1,907.50 | 1,918.50 | 1,873.50 | -0.42% | 2,238,300 |
| Sep 25, 2025 | 1,919.00 | 1,935.00 | 1,916.50 | 1,926.50 | 1,881.31 | 1.08% | 1,204,300 |
| Sep 24, 2025 | 1,929.50 | 1,931.00 | 1,898.50 | 1,906.00 | 1,861.29 | -0.47% | 1,623,500 |
| Sep 22, 2025 | 1,911.00 | 1,928.00 | 1,907.00 | 1,915.00 | 1,870.08 | -0.18% | 1,543,600 |
| Sep 19, 2025 | 1,935.00 | 1,942.50 | 1,910.50 | 1,918.50 | 1,873.50 | -0.90% | 2,325,200 |
| Sep 18, 2025 | 1,931.00 | 1,937.00 | 1,922.50 | 1,936.00 | 1,890.59 | 0.26% | 913,600 |
| Sep 17, 2025 | 1,940.50 | 1,940.50 | 1,915.00 | 1,931.00 | 1,885.71 | -0.49% | 1,331,500 |
| Sep 16, 2025 | 1,949.00 | 1,954.50 | 1,937.50 | 1,940.50 | 1,894.98 | -0.49% | 1,008,100 |
| Sep 12, 2025 | 1,968.00 | 1,972.00 | 1,950.00 | 1,950.00 | 1,904.26 | -1.12% | 1,274,300 |
| Sep 11, 2025 | 1,968.00 | 1,974.00 | 1,955.00 | 1,972.00 | 1,925.75 | 0.20% | 972,300 |
| Sep 10, 2025 | 1,980.00 | 1,982.50 | 1,964.00 | 1,968.00 | 1,921.84 | -1.11% | 1,028,900 |
| Sep 9, 2025 | 1,980.00 | 1,990.00 | 1,968.50 | 1,990.00 | 1,943.32 | 0.35% | 1,527,400 |
| Sep 8, 2025 | 1,971.00 | 1,983.00 | 1,967.50 | 1,983.00 | 1,936.49 | 0.56% | 1,350,500 |
| Sep 5, 2025 | 1,963.00 | 1,972.00 | 1,954.00 | 1,972.00 | 1,925.75 | 0.61% | 1,244,900 |
| Sep 4, 2025 | 1,950.00 | 1,962.00 | 1,943.00 | 1,960.00 | 1,914.03 | 0.23% | 1,252,100 |
| Sep 3, 2025 | 1,949.50 | 1,970.00 | 1,937.00 | 1,955.50 | 1,909.63 | 1.16% | 1,977,300 |
| Sep 2, 2025 | 1,929.50 | 1,939.00 | 1,925.50 | 1,933.00 | 1,887.66 | 0.21% | 1,072,300 |
| Sep 1, 2025 | 1,922.50 | 1,933.50 | 1,911.00 | 1,929.00 | 1,883.75 | 0.49% | 868,100 |
| Aug 29, 2025 | 1,912.00 | 1,920.00 | 1,903.50 | 1,919.50 | 1,874.48 | 0.39% | 868,400 |
| Aug 28, 2025 | 1,909.50 | 1,917.00 | 1,901.00 | 1,912.00 | 1,867.15 | 0.39% | 908,000 |
| Aug 27, 2025 | 1,903.00 | 1,907.50 | 1,891.00 | 1,904.50 | 1,859.83 | - | 1,075,700 |
| Aug 26, 2025 | 1,950.00 | 1,952.50 | 1,895.00 | 1,904.50 | 1,859.83 | -2.56% | 2,023,500 |
| Aug 25, 2025 | 1,948.00 | 1,961.00 | 1,942.00 | 1,954.50 | 1,908.66 | 0.70% | 1,856,400 |
| Aug 22, 2025 | 1,937.50 | 1,941.00 | 1,924.50 | 1,941.00 | 1,895.47 | 0.21% | 1,058,000 |
| Aug 21, 2025 | 1,945.00 | 1,945.00 | 1,923.50 | 1,937.00 | 1,891.57 | -0.21% | 1,084,200 |
| Aug 20, 2025 | 1,933.50 | 1,948.50 | 1,932.00 | 1,941.00 | 1,895.47 | 0.39% | 1,870,400 |
| Aug 19, 2025 | 1,910.00 | 1,933.50 | 1,904.50 | 1,933.50 | 1,888.15 | 1.23% | 1,954,500 |
| Aug 18, 2025 | 1,900.00 | 1,912.00 | 1,895.00 | 1,910.00 | 1,865.20 | 0.24% | 1,752,500 |
| Aug 15, 2025 | 1,900.00 | 1,908.00 | 1,887.00 | 1,905.50 | 1,860.80 | 0.18% | 1,707,200 |
| Aug 14, 2025 | 1,889.50 | 1,908.00 | 1,889.50 | 1,902.00 | 1,857.39 | 1.04% | 2,579,400 |
| Aug 13, 2025 | 1,889.00 | 1,893.00 | 1,877.00 | 1,882.50 | 1,838.34 | -0.08% | 1,950,900 |
| Aug 12, 2025 | 1,870.00 | 1,893.00 | 1,870.00 | 1,884.00 | 1,839.81 | 0.94% | 2,392,100 |
| Aug 8, 2025 | 1,843.00 | 1,869.00 | 1,839.50 | 1,866.50 | 1,822.72 | 1.17% | 2,232,800 |
| Aug 7, 2025 | 1,835.00 | 1,852.50 | 1,834.00 | 1,845.00 | 1,801.72 | 0.74% | 2,240,900 |
| Aug 6, 2025 | 1,800.50 | 1,831.50 | 1,796.50 | 1,831.50 | 1,788.54 | 2.40% | 2,686,700 |
| Aug 5, 2025 | 1,786.50 | 1,798.50 | 1,776.00 | 1,788.50 | 1,746.55 | 0.08% | 1,329,300 |
| Aug 4, 2025 | 1,763.00 | 1,798.50 | 1,760.00 | 1,787.00 | 1,745.08 | -0.28% | 1,331,800 |
| Aug 1, 2025 | 1,782.00 | 1,794.00 | 1,740.00 | 1,792.00 | 1,749.97 | 2.11% | 2,684,300 |
| Jul 31, 2025 | 1,762.50 | 1,850.00 | 1,742.00 | 1,755.00 | 1,713.84 | -1.21% | 4,576,100 |
| Jul 30, 2025 | 1,766.00 | 1,779.50 | 1,762.00 | 1,776.50 | 1,734.83 | 0.51% | 1,302,200 |
| Jul 29, 2025 | 1,750.00 | 1,768.00 | 1,747.50 | 1,767.50 | 1,726.04 | 0.08% | 932,900 |
| Jul 28, 2025 | 1,760.00 | 1,770.00 | 1,742.00 | 1,766.00 | 1,724.58 | 0.26% | 1,703,200 |
| Jul 25, 2025 | 1,744.50 | 1,766.00 | 1,742.00 | 1,761.50 | 1,720.18 | 0.28% | 1,166,700 |
| Jul 24, 2025 | 1,732.00 | 1,756.50 | 1,725.50 | 1,756.50 | 1,715.30 | 1.41% | 1,867,100 |
| Jul 23, 2025 | 1,685.00 | 1,737.50 | 1,684.50 | 1,732.00 | 1,691.37 | 3.71% | 2,680,000 |
| Jul 22, 2025 | 1,685.00 | 1,688.00 | 1,667.00 | 1,670.00 | 1,630.83 | -0.80% | 896,900 |
| Jul 18, 2025 | 1,690.00 | 1,692.50 | 1,680.50 | 1,683.50 | 1,644.01 | -0.38% | 814,400 |
| Jul 17, 2025 | 1,697.00 | 1,703.00 | 1,689.00 | 1,690.00 | 1,650.36 | -0.56% | 997,500 |
| Jul 16, 2025 | 1,715.00 | 1,717.00 | 1,698.50 | 1,699.50 | 1,659.64 | -1.11% | 1,081,200 |
| Jul 15, 2025 | 1,737.00 | 1,741.00 | 1,712.50 | 1,718.50 | 1,678.19 | -0.43% | 1,231,900 |
| Jul 14, 2025 | 1,727.00 | 1,736.00 | 1,723.50 | 1,726.00 | 1,685.52 | -0.78% | 1,037,600 |
| Jul 11, 2025 | 1,743.00 | 1,752.50 | 1,736.50 | 1,739.50 | 1,698.70 | 0.64% | 1,201,000 |
| Jul 10, 2025 | 1,736.00 | 1,745.00 | 1,723.50 | 1,728.50 | 1,687.96 | -0.52% | 1,328,200 |