Lilycolor Co., Ltd. (TYO:9827)
Japan
· Delayed Price · Currency is JPY 668.00
+6.00 (0.91%)
Mar 10, 2026, 2:24 PM JST
Lilycolor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 660.00 | 669.00 | 658.00 | 669.00 | 669.00 | 0.30% | 22,300 |
| Mar 5, 2026 | 658.00 | 672.00 | 657.00 | 667.00 | 667.00 | 3.41% | 40,600 |
| Mar 4, 2026 | 658.00 | 658.00 | 640.00 | 645.00 | 645.00 | -2.27% | 81,100 |
| Mar 3, 2026 | 671.00 | 671.00 | 660.00 | 660.00 | 660.00 | -1.64% | 36,400 |
| Mar 2, 2026 | 673.00 | 675.00 | 669.00 | 671.00 | 671.00 | -1.03% | 36,000 |
| Feb 27, 2026 | 667.00 | 679.00 | 667.00 | 678.00 | 678.00 | 1.50% | 59,900 |
| Feb 26, 2026 | 663.00 | 669.00 | 663.00 | 668.00 | 668.00 | 1.21% | 49,500 |
| Feb 25, 2026 | 663.00 | 664.00 | 659.00 | 660.00 | 660.00 | -0.15% | 17,800 |
| Feb 24, 2026 | 655.00 | 664.00 | 653.00 | 661.00 | 661.00 | 0.92% | 49,600 |
| Feb 20, 2026 | 664.00 | 664.00 | 654.00 | 655.00 | 655.00 | -1.36% | 29,700 |
| Feb 19, 2026 | 667.00 | 667.00 | 663.00 | 664.00 | 664.00 | -0.60% | 31,300 |
| Feb 18, 2026 | 664.00 | 668.00 | 662.00 | 668.00 | 668.00 | 1.06% | 63,400 |
| Feb 17, 2026 | 666.00 | 668.00 | 659.00 | 661.00 | 661.00 | -0.30% | 50,800 |
| Feb 16, 2026 | 666.00 | 668.00 | 661.00 | 663.00 | 663.00 | -0.90% | 48,800 |
| Feb 13, 2026 | 661.00 | 671.00 | 658.00 | 669.00 | 669.00 | 1.21% | 87,000 |
| Feb 12, 2026 | 665.00 | 666.00 | 661.00 | 661.00 | 661.00 | -0.45% | 27,100 |
| Feb 10, 2026 | 660.00 | 667.00 | 660.00 | 664.00 | 664.00 | 0.91% | 58,200 |
| Feb 9, 2026 | 664.00 | 665.00 | 658.00 | 658.00 | 658.00 | - | 36,500 |
| Feb 6, 2026 | 662.00 | 662.00 | 656.00 | 658.00 | 658.00 | -0.60% | 39,700 |
| Feb 5, 2026 | 660.00 | 664.00 | 659.00 | 662.00 | 662.00 | 0.61% | 51,900 |
| Feb 4, 2026 | 655.00 | 659.00 | 652.00 | 658.00 | 658.00 | 0.46% | 74,800 |
| Feb 3, 2026 | 654.00 | 657.00 | 650.00 | 655.00 | 655.00 | 0.46% | 27,900 |
| Feb 2, 2026 | 657.00 | 659.00 | 651.00 | 652.00 | 652.00 | -0.91% | 28,800 |
| Jan 30, 2026 | 650.00 | 658.00 | 649.00 | 658.00 | 658.00 | 0.92% | 36,300 |
| Jan 29, 2026 | 652.00 | 652.00 | 648.00 | 652.00 | 652.00 | -0.15% | 36,500 |
| Jan 28, 2026 | 654.00 | 656.00 | 651.00 | 653.00 | 653.00 | -0.46% | 43,300 |
| Jan 27, 2026 | 655.00 | 656.00 | 650.00 | 656.00 | 656.00 | 0.15% | 32,800 |
| Jan 26, 2026 | 665.00 | 665.00 | 655.00 | 655.00 | 655.00 | -1.80% | 31,100 |
| Jan 23, 2026 | 664.00 | 669.00 | 664.00 | 667.00 | 667.00 | 0.45% | 40,000 |
| Jan 22, 2026 | 656.00 | 664.00 | 656.00 | 664.00 | 664.00 | 1.53% | 25,800 |
| Jan 21, 2026 | 660.00 | 660.00 | 651.00 | 654.00 | 654.00 | -1.36% | 56,300 |
| Jan 20, 2026 | 668.00 | 669.00 | 660.00 | 663.00 | 663.00 | -0.45% | 37,700 |
| Jan 19, 2026 | 670.00 | 670.00 | 658.00 | 666.00 | 666.00 | -0.15% | 40,500 |
| Jan 16, 2026 | 668.00 | 670.00 | 662.00 | 667.00 | 667.00 | 0.91% | 56,800 |
| Jan 15, 2026 | 658.00 | 665.00 | 657.00 | 661.00 | 661.00 | 1.07% | 93,200 |
| Jan 14, 2026 | 650.00 | 661.00 | 650.00 | 654.00 | 654.00 | 0.62% | 105,200 |
| Jan 13, 2026 | 651.00 | 652.00 | 647.00 | 650.00 | 650.00 | 0.15% | 38,200 |
| Jan 9, 2026 | 649.00 | 653.00 | 649.00 | 649.00 | 649.00 | 0.31% | 53,100 |
| Jan 8, 2026 | 651.00 | 655.00 | 647.00 | 647.00 | 647.00 | -0.61% | 41,800 |
| Jan 7, 2026 | 652.00 | 656.00 | 648.00 | 651.00 | 651.00 | 0.15% | 60,600 |
| Jan 6, 2026 | 646.00 | 654.00 | 645.00 | 650.00 | 650.00 | 0.93% | 130,200 |
| Jan 5, 2026 | 652.00 | 652.00 | 640.00 | 644.00 | 644.00 | -2.72% | 194,900 |
| Dec 30, 2025 | 676.00 | 679.00 | 660.00 | 662.00 | 662.00 | -1.19% | 91,100 |
| Dec 29, 2025 | 658.00 | 678.00 | 650.00 | 670.00 | 670.00 | -8.09% | 450,200 |
| Dec 26, 2025 | 727.00 | 730.00 | 722.00 | 729.00 | 693.00 | 0.55% | 172,000 |
| Dec 25, 2025 | 729.00 | 730.00 | 722.00 | 725.00 | 689.20 | -0.28% | 132,100 |
| Dec 24, 2025 | 722.00 | 729.00 | 721.00 | 727.00 | 691.10 | 0.97% | 102,700 |
| Dec 23, 2025 | 718.00 | 725.00 | 717.00 | 720.00 | 684.44 | 0.70% | 157,200 |
| Dec 22, 2025 | 719.00 | 719.00 | 714.00 | 715.00 | 679.69 | 0.42% | 77,500 |
| Dec 19, 2025 | 709.00 | 715.00 | 709.00 | 712.00 | 676.84 | 0.28% | 71,300 |
| Dec 18, 2025 | 709.00 | 712.00 | 703.00 | 710.00 | 674.94 | 0.42% | 39,100 |
| Dec 17, 2025 | 715.00 | 715.00 | 704.00 | 707.00 | 672.09 | -0.42% | 42,900 |
| Dec 16, 2025 | 716.00 | 716.00 | 709.00 | 710.00 | 674.94 | -0.56% | 48,400 |
| Dec 15, 2025 | 710.00 | 720.00 | 710.00 | 714.00 | 678.74 | 0.85% | 107,000 |
| Dec 12, 2025 | 704.00 | 710.00 | 702.00 | 708.00 | 673.04 | 0.85% | 75,800 |
| Dec 11, 2025 | 709.00 | 709.00 | 700.00 | 702.00 | 667.33 | -0.85% | 71,600 |
| Dec 10, 2025 | 710.00 | 716.00 | 704.00 | 708.00 | 673.04 | -0.28% | 76,600 |
| Dec 9, 2025 | 716.00 | 716.00 | 707.00 | 710.00 | 674.94 | -0.56% | 65,100 |
| Dec 8, 2025 | 720.00 | 723.00 | 714.00 | 714.00 | 678.74 | - | 63,200 |
| Dec 5, 2025 | 717.00 | 721.00 | 710.00 | 714.00 | 678.74 | -0.42% | 87,300 |
| Dec 4, 2025 | 704.00 | 717.00 | 704.00 | 717.00 | 681.59 | 1.85% | 51,200 |
| Dec 3, 2025 | 712.00 | 712.00 | 695.00 | 704.00 | 669.23 | -0.98% | 106,400 |
| Dec 2, 2025 | 715.00 | 718.00 | 707.00 | 711.00 | 675.89 | -0.14% | 53,800 |
| Dec 1, 2025 | 730.00 | 732.00 | 712.00 | 712.00 | 676.84 | -1.66% | 83,300 |
| Nov 28, 2025 | 709.00 | 729.00 | 709.00 | 724.00 | 688.25 | 2.12% | 74,100 |
| Nov 27, 2025 | 700.00 | 714.00 | 700.00 | 709.00 | 673.99 | 1.58% | 83,500 |
| Nov 26, 2025 | 698.00 | 700.00 | 692.00 | 698.00 | 663.53 | 0.14% | 33,700 |
| Nov 25, 2025 | 700.00 | 705.00 | 697.00 | 697.00 | 662.58 | 0.29% | 53,800 |
| Nov 21, 2025 | 685.00 | 696.00 | 684.00 | 695.00 | 660.68 | - | 62,600 |
| Nov 20, 2025 | 684.00 | 696.00 | 681.00 | 695.00 | 660.68 | 2.51% | 99,100 |
| Nov 19, 2025 | 676.00 | 685.00 | 676.00 | 678.00 | 644.52 | 0.30% | 44,200 |
| Nov 18, 2025 | 678.00 | 686.00 | 673.00 | 676.00 | 642.62 | -1.46% | 96,300 |
| Nov 17, 2025 | 678.00 | 689.00 | 668.00 | 686.00 | 652.12 | 4.26% | 186,900 |
| Nov 14, 2025 | 661.00 | 666.00 | 655.00 | 658.00 | 625.51 | -0.45% | 73,400 |
| Nov 13, 2025 | 661.00 | 665.00 | 657.00 | 661.00 | 628.36 | - | 53,600 |
| Nov 12, 2025 | 655.00 | 663.00 | 655.00 | 661.00 | 628.36 | 0.15% | 54,100 |
| Nov 11, 2025 | 655.00 | 660.00 | 651.00 | 660.00 | 627.41 | 0.46% | 50,700 |
| Nov 10, 2025 | 650.00 | 658.00 | 649.00 | 657.00 | 624.56 | 1.08% | 50,400 |
| Nov 7, 2025 | 651.00 | 652.00 | 648.00 | 650.00 | 617.90 | - | 12,500 |
| Nov 6, 2025 | 644.00 | 653.00 | 642.00 | 650.00 | 617.90 | 1.25% | 25,600 |
| Nov 5, 2025 | 645.00 | 645.00 | 634.00 | 642.00 | 610.30 | -0.31% | 50,900 |
| Nov 4, 2025 | 648.00 | 650.00 | 641.00 | 644.00 | 612.20 | -0.16% | 42,800 |
| Oct 31, 2025 | 644.00 | 650.00 | 644.00 | 645.00 | 613.15 | 0.16% | 16,100 |
| Oct 30, 2025 | 643.00 | 648.00 | 641.00 | 644.00 | 612.20 | - | 19,200 |
| Oct 29, 2025 | 658.00 | 658.00 | 644.00 | 644.00 | 612.20 | -2.13% | 53,400 |
| Oct 28, 2025 | 660.00 | 660.00 | 650.00 | 658.00 | 625.51 | - | 42,800 |
| Oct 27, 2025 | 664.00 | 665.00 | 656.00 | 658.00 | 625.51 | -0.45% | 34,500 |
| Oct 24, 2025 | 665.00 | 667.00 | 661.00 | 661.00 | 628.36 | -0.45% | 24,200 |
| Oct 23, 2025 | 668.00 | 668.00 | 660.00 | 664.00 | 631.21 | 0.76% | 24,500 |
| Oct 22, 2025 | 663.00 | 666.00 | 659.00 | 659.00 | 626.46 | -0.45% | 73,300 |
| Oct 21, 2025 | 660.00 | 665.00 | 657.00 | 662.00 | 629.31 | 0.46% | 37,700 |
| Oct 20, 2025 | 658.00 | 659.00 | 653.00 | 659.00 | 626.46 | 1.38% | 18,100 |
| Oct 17, 2025 | 663.00 | 663.00 | 650.00 | 650.00 | 617.90 | -1.52% | 25,400 |
| Oct 16, 2025 | 659.00 | 667.00 | 659.00 | 660.00 | 627.41 | -0.45% | 41,100 |
| Oct 15, 2025 | 650.00 | 663.00 | 650.00 | 663.00 | 630.26 | 2.63% | 43,000 |
| Oct 14, 2025 | 648.00 | 652.00 | 641.00 | 646.00 | 614.10 | -0.62% | 69,800 |
| Oct 10, 2025 | 661.00 | 661.00 | 646.00 | 650.00 | 617.90 | -1.81% | 80,900 |
| Oct 9, 2025 | 663.00 | 663.00 | 658.00 | 662.00 | 629.31 | 0.30% | 17,000 |
| Oct 8, 2025 | 664.00 | 666.00 | 660.00 | 660.00 | 627.41 | - | 31,100 |
| Oct 7, 2025 | 667.00 | 668.00 | 658.00 | 660.00 | 627.41 | -1.20% | 55,700 |