LIXIL Corporation (TYO:5938)
Japan
· Delayed Price · Currency is JPY 1,628.00
+24.50 (1.53%)
Apr 28, 2026, 3:30 PM JST
LIXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,610.00 | 1,628.00 | 1,604.00 | 1,628.00 | 1,628.00 | 1.53% | 1,792,400 |
| Apr 27, 2026 | 1,606.00 | 1,610.50 | 1,595.50 | 1,603.50 | 1,603.50 | -0.47% | 1,477,000 |
| Apr 24, 2026 | 1,620.50 | 1,626.00 | 1,608.00 | 1,611.00 | 1,611.00 | -0.06% | 1,173,700 |
| Apr 23, 2026 | 1,615.00 | 1,623.50 | 1,585.00 | 1,612.00 | 1,612.00 | -0.31% | 4,119,200 |
| Apr 22, 2026 | 1,636.00 | 1,636.00 | 1,615.00 | 1,617.00 | 1,617.00 | -1.28% | 1,646,600 |
| Apr 21, 2026 | 1,654.50 | 1,654.50 | 1,636.00 | 1,638.00 | 1,638.00 | -0.33% | 1,471,100 |
| Apr 20, 2026 | 1,635.50 | 1,644.50 | 1,628.00 | 1,643.50 | 1,643.50 | 1.73% | 1,838,100 |
| Apr 17, 2026 | 1,624.50 | 1,627.50 | 1,615.00 | 1,615.50 | 1,615.50 | -0.58% | 2,059,200 |
| Apr 16, 2026 | 1,620.00 | 1,645.50 | 1,616.50 | 1,625.00 | 1,625.00 | 0.59% | 2,624,400 |
| Apr 15, 2026 | 1,611.00 | 1,623.50 | 1,610.00 | 1,615.50 | 1,615.50 | 0.47% | 1,958,200 |
| Apr 14, 2026 | 1,614.50 | 1,619.50 | 1,598.00 | 1,608.00 | 1,608.00 | 0.09% | 3,155,000 |
| Apr 13, 2026 | 1,663.00 | 1,663.50 | 1,589.00 | 1,606.50 | 1,606.50 | -3.69% | 4,855,500 |
| Apr 10, 2026 | 1,661.50 | 1,672.50 | 1,655.00 | 1,668.00 | 1,668.00 | 0.27% | 1,458,300 |
| Apr 9, 2026 | 1,679.00 | 1,686.50 | 1,658.00 | 1,663.50 | 1,663.50 | -0.78% | 1,413,500 |
| Apr 8, 2026 | 1,669.00 | 1,676.50 | 1,650.50 | 1,676.50 | 1,676.50 | 2.26% | 2,104,100 |
| Apr 7, 2026 | 1,644.50 | 1,655.00 | 1,635.00 | 1,639.50 | 1,639.50 | 0.28% | 1,414,600 |
| Apr 6, 2026 | 1,646.50 | 1,647.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.34% | 1,348,000 |
| Apr 3, 2026 | 1,630.00 | 1,647.50 | 1,630.00 | 1,640.50 | 1,640.50 | 0.64% | 1,436,100 |
| Apr 2, 2026 | 1,656.00 | 1,669.50 | 1,620.00 | 1,630.00 | 1,630.00 | -0.76% | 2,903,700 |
| Apr 1, 2026 | 1,650.00 | 1,651.00 | 1,632.50 | 1,642.50 | 1,642.50 | 1.30% | 1,723,400 |
| Mar 31, 2026 | 1,624.00 | 1,641.50 | 1,613.00 | 1,621.50 | 1,621.50 | -0.15% | 2,405,700 |
| Mar 30, 2026 | 1,611.00 | 1,630.00 | 1,600.50 | 1,624.00 | 1,624.00 | -4.19% | 3,442,800 |
| Mar 27, 2026 | 1,700.00 | 1,708.00 | 1,689.00 | 1,695.00 | 1,650.00 | -0.09% | 3,662,800 |
| Mar 26, 2026 | 1,703.00 | 1,705.00 | 1,685.50 | 1,696.50 | 1,651.46 | 0.50% | 2,811,400 |
| Mar 25, 2026 | 1,690.00 | 1,693.50 | 1,681.00 | 1,688.00 | 1,643.19 | 1.47% | 3,055,900 |
| Mar 24, 2026 | 1,664.00 | 1,664.00 | 1,640.00 | 1,663.50 | 1,619.34 | 1.99% | 3,100,600 |
| Mar 23, 2026 | 1,657.50 | 1,667.00 | 1,628.00 | 1,631.00 | 1,587.70 | -1.48% | 4,835,300 |
| Mar 19, 2026 | 1,711.00 | 1,712.00 | 1,655.50 | 1,655.50 | 1,611.55 | -3.75% | 6,390,200 |
| Mar 18, 2026 | 1,709.50 | 1,723.50 | 1,700.50 | 1,720.00 | 1,674.34 | 1.62% | 1,887,000 |
| Mar 17, 2026 | 1,700.00 | 1,704.50 | 1,692.50 | 1,692.50 | 1,647.57 | 0.62% | 1,772,000 |
| Mar 16, 2026 | 1,700.50 | 1,707.00 | 1,675.00 | 1,682.00 | 1,637.35 | -1.67% | 4,055,700 |
| Mar 13, 2026 | 1,714.00 | 1,727.00 | 1,710.00 | 1,710.50 | 1,665.09 | -0.93% | 2,268,200 |
| Mar 12, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,726.50 | 1,680.66 | -1.54% | 2,118,900 |
| Mar 11, 2026 | 1,751.00 | 1,770.00 | 1,750.50 | 1,753.50 | 1,706.95 | 0.86% | 1,503,900 |
| Mar 10, 2026 | 1,751.00 | 1,751.00 | 1,729.00 | 1,738.50 | 1,692.35 | 1.13% | 2,096,600 |
| Mar 9, 2026 | 1,710.00 | 1,729.00 | 1,698.50 | 1,719.00 | 1,673.36 | -0.92% | 4,614,700 |
| Mar 6, 2026 | 1,722.00 | 1,742.50 | 1,717.00 | 1,735.00 | 1,688.94 | -0.32% | 2,451,100 |
| Mar 5, 2026 | 1,779.00 | 1,782.50 | 1,740.00 | 1,740.50 | 1,694.29 | 0.61% | 2,754,900 |
| Mar 4, 2026 | 1,750.50 | 1,753.00 | 1,710.50 | 1,730.00 | 1,684.07 | -2.26% | 4,449,000 |
| Mar 3, 2026 | 1,803.50 | 1,807.50 | 1,770.00 | 1,770.00 | 1,723.01 | -2.10% | 4,050,000 |
| Mar 2, 2026 | 1,808.00 | 1,818.00 | 1,794.00 | 1,808.00 | 1,760.00 | -1.47% | 2,958,900 |
| Feb 27, 2026 | 1,810.00 | 1,835.00 | 1,802.00 | 1,835.00 | 1,786.28 | 1.83% | 1,952,700 |
| Feb 26, 2026 | 1,801.00 | 1,822.50 | 1,800.00 | 1,802.00 | 1,754.16 | - | 2,070,000 |
| Feb 25, 2026 | 1,815.00 | 1,818.00 | 1,798.00 | 1,802.00 | 1,754.16 | -0.72% | 2,378,400 |
| Feb 24, 2026 | 1,824.00 | 1,833.00 | 1,805.50 | 1,815.00 | 1,766.81 | -0.55% | 2,245,100 |
| Feb 20, 2026 | 1,850.00 | 1,851.00 | 1,825.00 | 1,825.00 | 1,776.55 | -1.56% | 2,183,800 |
| Feb 19, 2026 | 1,860.00 | 1,861.50 | 1,844.50 | 1,854.00 | 1,804.78 | -0.62% | 1,483,000 |
| Feb 18, 2026 | 1,847.50 | 1,870.50 | 1,847.50 | 1,865.50 | 1,815.97 | 1.00% | 1,081,700 |
| Feb 17, 2026 | 1,850.00 | 1,857.00 | 1,837.00 | 1,847.00 | 1,797.96 | -0.48% | 1,379,900 |
| Feb 16, 2026 | 1,883.00 | 1,891.00 | 1,856.00 | 1,856.00 | 1,806.73 | -1.25% | 1,865,000 |
| Feb 13, 2026 | 1,900.00 | 1,909.00 | 1,878.50 | 1,879.50 | 1,829.60 | -1.75% | 1,646,500 |
| Feb 12, 2026 | 1,894.00 | 1,918.50 | 1,893.50 | 1,913.00 | 1,862.21 | 1.35% | 1,615,400 |
| Feb 10, 2026 | 1,880.50 | 1,901.50 | 1,878.00 | 1,887.50 | 1,837.39 | 0.37% | 1,469,900 |
| Feb 9, 2026 | 1,905.00 | 1,914.50 | 1,874.00 | 1,880.50 | 1,830.58 | -0.50% | 2,114,900 |
| Feb 6, 2026 | 1,872.50 | 1,890.00 | 1,860.00 | 1,890.00 | 1,839.82 | 0.91% | 1,336,100 |
| Feb 5, 2026 | 1,858.00 | 1,878.00 | 1,847.00 | 1,873.00 | 1,823.27 | 2.35% | 2,037,400 |
| Feb 4, 2026 | 1,792.00 | 1,838.00 | 1,791.50 | 1,830.00 | 1,781.42 | 2.35% | 1,934,600 |
| Feb 3, 2026 | 1,785.00 | 1,802.50 | 1,781.00 | 1,788.00 | 1,740.53 | 0.90% | 2,196,600 |
| Feb 2, 2026 | 1,828.00 | 1,828.00 | 1,772.00 | 1,772.00 | 1,724.96 | -0.03% | 3,455,600 |
| Jan 30, 2026 | 1,799.00 | 1,822.00 | 1,741.00 | 1,772.50 | 1,725.44 | -0.81% | 4,000,600 |
| Jan 29, 2026 | 1,775.00 | 1,792.00 | 1,755.00 | 1,787.00 | 1,739.56 | 0.51% | 1,980,700 |
| Jan 28, 2026 | 1,800.50 | 1,803.50 | 1,778.00 | 1,778.00 | 1,730.80 | -1.96% | 2,806,300 |
| Jan 27, 2026 | 1,833.00 | 1,836.00 | 1,813.50 | 1,813.50 | 1,765.35 | -1.17% | 1,900,000 |
| Jan 26, 2026 | 1,858.00 | 1,863.50 | 1,835.00 | 1,835.00 | 1,786.28 | -1.77% | 2,070,800 |
| Jan 23, 2026 | 1,889.50 | 1,892.00 | 1,864.00 | 1,868.00 | 1,818.41 | -0.37% | 1,369,800 |
| Jan 22, 2026 | 1,868.00 | 1,892.00 | 1,856.50 | 1,875.00 | 1,825.22 | -0.53% | 1,889,100 |
| Jan 21, 2026 | 1,907.00 | 1,910.50 | 1,878.50 | 1,885.00 | 1,834.96 | -1.87% | 2,069,700 |
| Jan 20, 2026 | 1,925.00 | 1,931.00 | 1,911.00 | 1,921.00 | 1,870.00 | -0.60% | 1,266,500 |
| Jan 19, 2026 | 1,924.00 | 1,932.50 | 1,902.00 | 1,932.50 | 1,881.19 | 0.23% | 1,378,700 |
| Jan 16, 2026 | 1,932.50 | 1,938.00 | 1,921.00 | 1,928.00 | 1,876.81 | -0.36% | 1,103,300 |
| Jan 15, 2026 | 1,925.00 | 1,943.00 | 1,913.00 | 1,935.00 | 1,883.63 | 0.23% | 1,779,700 |
| Jan 14, 2026 | 1,920.00 | 1,938.00 | 1,914.00 | 1,930.50 | 1,879.25 | 0.47% | 1,426,600 |
| Jan 13, 2026 | 1,913.00 | 1,927.50 | 1,904.50 | 1,921.50 | 1,870.49 | 0.92% | 1,598,100 |
| Jan 9, 2026 | 1,930.00 | 1,932.00 | 1,903.50 | 1,904.00 | 1,853.45 | -0.26% | 1,341,400 |
| Jan 8, 2026 | 1,935.00 | 1,935.50 | 1,897.50 | 1,909.00 | 1,858.32 | -1.55% | 1,494,100 |
| Jan 7, 2026 | 1,925.00 | 1,941.50 | 1,915.00 | 1,939.00 | 1,887.52 | 0.28% | 1,057,300 |
| Jan 6, 2026 | 1,910.00 | 1,934.00 | 1,910.00 | 1,933.50 | 1,882.17 | 1.95% | 1,436,000 |
| Jan 5, 2026 | 1,903.50 | 1,912.50 | 1,895.00 | 1,896.50 | 1,846.15 | 0.11% | 981,200 |
| Dec 30, 2025 | 1,913.00 | 1,917.50 | 1,894.50 | 1,894.50 | 1,844.20 | -0.94% | 927,100 |
| Dec 29, 2025 | 1,906.50 | 1,912.50 | 1,896.00 | 1,912.50 | 1,861.73 | 0.87% | 860,200 |
| Dec 26, 2025 | 1,920.00 | 1,920.00 | 1,893.50 | 1,896.00 | 1,845.66 | -0.91% | 1,067,100 |
| Dec 25, 2025 | 1,900.00 | 1,923.00 | 1,894.00 | 1,913.50 | 1,862.70 | 0.82% | 1,003,900 |
| Dec 24, 2025 | 1,875.00 | 1,907.50 | 1,874.00 | 1,898.00 | 1,847.61 | 1.28% | 1,778,800 |
| Dec 23, 2025 | 1,872.00 | 1,874.00 | 1,859.50 | 1,874.00 | 1,824.25 | 0.29% | 1,409,800 |
| Dec 22, 2025 | 1,876.00 | 1,884.00 | 1,866.00 | 1,868.50 | 1,818.89 | -0.13% | 1,160,100 |
| Dec 19, 2025 | 1,864.00 | 1,872.50 | 1,860.50 | 1,871.00 | 1,821.33 | 0.24% | 1,290,800 |
| Dec 18, 2025 | 1,850.00 | 1,867.50 | 1,841.50 | 1,866.50 | 1,816.95 | 0.97% | 709,500 |
| Dec 17, 2025 | 1,850.00 | 1,853.00 | 1,836.00 | 1,848.50 | 1,799.42 | -0.14% | 1,024,300 |
| Dec 16, 2025 | 1,878.00 | 1,878.00 | 1,851.00 | 1,851.00 | 1,801.86 | -1.59% | 773,300 |
| Dec 15, 2025 | 1,865.00 | 1,882.50 | 1,859.50 | 1,881.00 | 1,831.06 | 0.86% | 1,429,500 |
| Dec 12, 2025 | 1,838.50 | 1,865.00 | 1,834.50 | 1,865.00 | 1,815.49 | 2.25% | 1,099,700 |
| Dec 11, 2025 | 1,862.00 | 1,862.00 | 1,824.00 | 1,824.00 | 1,775.58 | -1.51% | 614,600 |
| Dec 10, 2025 | 1,843.00 | 1,863.00 | 1,839.00 | 1,852.00 | 1,802.83 | 0.68% | 1,051,300 |
| Dec 9, 2025 | 1,846.00 | 1,850.50 | 1,835.00 | 1,839.50 | 1,790.66 | -0.22% | 761,300 |
| Dec 8, 2025 | 1,831.00 | 1,845.00 | 1,827.50 | 1,843.50 | 1,794.56 | 0.71% | 1,019,500 |
| Dec 5, 2025 | 1,823.00 | 1,830.50 | 1,810.00 | 1,830.50 | 1,781.90 | 0.25% | 769,600 |
| Dec 4, 2025 | 1,804.00 | 1,826.00 | 1,800.00 | 1,826.00 | 1,777.52 | 1.02% | 801,600 |
| Dec 3, 2025 | 1,820.00 | 1,827.00 | 1,802.50 | 1,807.50 | 1,759.51 | -1.01% | 916,800 |
| Dec 2, 2025 | 1,839.50 | 1,852.50 | 1,825.50 | 1,826.00 | 1,777.52 | -0.73% | 991,900 |
| Dec 1, 2025 | 1,853.50 | 1,854.50 | 1,832.00 | 1,839.50 | 1,790.66 | -0.51% | 1,184,100 |