Financial News
Lixil Corp (OP: JSGRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 39.27 | 39.27 | 39.27 | 39.27 | 296 | -0.71(-1.78%) |
| Jun 28, 2018 | 39.61 | 39.98 | 39.61 | 39.98 | 636 | +0.75(+1.91%) |
| Jun 27, 2018 | 39.10 | 39.54 | 39.10 | 39.24 | 1,280 | -0.10(-0.26%) |
| Jun 26, 2018 | 39.10 | 39.34 | 39.10 | 39.34 | 1,643 | +0.56(+1.44%) |
| Jun 25, 2018 | 38.59 | 38.78 | 38.59 | 38.78 | 985 | -1.38(-3.44%) |
| Jun 22, 2018 | 40.17 | 40.33 | 40.16 | 40.16 | 8,206 | -0.02(-0.05%) |
| Jun 21, 2018 | 40.18 | 40.18 | 40.18 | 40.18 | 632 | -0.45(-1.11%) |
| Jun 19, 2018 | 40.63 | 40.63 | 40.63 | 231 | -1.14(-2.74%) | |
| Jun 15, 2018 | 41.77 | 41.77 | 41.77 | 108 | -0.75(-1.75%) | |
| Jun 14, 2018 | 42.52 | 42.52 | 42.52 | 42.52 | 341 | -1.67(-3.78%) |
| Jun 12, 2018 | 44.19 | 44.19 | 44.19 | 96 | -0.19(-0.42%) | |
| Jun 11, 2018 | 44.38 | 44.38 | 44.38 | 44.38 | 310 | -0.05(-0.12%) |
| Jun 07, 2018 | 44.43 | 44.43 | 44.43 | 56 | +0.33(+0.75%) | |
| Jun 05, 2018 | 44.10 | 44.10 | 44.10 | 39 | +0.14(+0.32%) | |
| Jun 04, 2018 | 43.73 | 43.96 | 43.73 | 43.96 | 3,104 | -0.68(-1.52%) |
| May 30, 2018 | 44.63 | 44.63 | 44.63 | 44 | -0.69(-1.51%) | |
| May 25, 2018 | 45.32 | 45.32 | 45.32 | 60 | -0.77(-1.67%) | |
| May 23, 2018 | 46.09 | 46.09 | 46.09 | 81 | -1.42(-2.99%) | |
| May 17, 2018 | 47.51 | 47.51 | 47.51 | 282 | +1.60(+3.49%) | |
| May 08, 2018 | 45.91 | 45.91 | 45.91 | 57 | +1.23(+2.75%) | |
| May 07, 2018 | 45.29 | 45.29 | 44.68 | 44.68 | 865 | +0.09(+0.20%) |
| May 04, 2018 | 44.59 | 44.59 | 44.59 | 44.59 | 408 | +0.55(+1.25%) |
| May 03, 2018 | 44.04 | 44.04 | 44.04 | 44.04 | 229 | +0.10(+0.23%) |
| May 02, 2018 | 44.08 | 44.08 | 43.90 | 43.94 | 1,799 | +0.67(+1.55%) |
| May 01, 2018 | 43.98 | 43.98 | 43.25 | 43.27 | 830 | -1.49(-3.33%) |
| Apr 27, 2018 | 44.76 | 44.76 | 44.76 | 116 | -0.60(-1.32%) | |
| Apr 24, 2018 | 45.36 | 45.36 | 45.36 | 224 | -0.02(-0.04%) | |
| Apr 20, 2018 | 45.38 | 45.38 | 45.38 | 201 | +0.33(+0.73%) | |
| Apr 19, 2018 | 45.05 | 45.05 | 45.05 | 45.05 | 209 | +0.11(+0.24%) |
| Apr 17, 2018 | 44.94 | 44.94 | 44.94 | 182 | +0.51(+1.15%) | |
| Apr 16, 2018 | 44.43 | 44.43 | 44.43 | 44.43 | 112 | -0.51(-1.13%) |
| Apr 13, 2018 | 44.97 | 44.97 | 44.92 | 44.94 | 1,165 | +0.37(+0.83%) |
| Apr 12, 2018 | 44.57 | 44.57 | 44.57 | 44.57 | 350 | -1.36(-2.96%) |
| Apr 09, 2018 | 45.93 | 45.93 | 45.93 | 87 | +1.16(+2.58%) | |
| Apr 06, 2018 | 44.55 | 44.77 | 44.52 | 44.77 | 850 | +0.95(+2.16%) |
| Apr 04, 2018 | 43.83 | 43.83 | 43.83 | 304 | -0.17(-0.39%) | |
| Apr 03, 2018 | 44.30 | 44.61 | 43.84 | 44.00 | 1,304 | +0.45(+1.03%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
