Financial News
Lixil Corp (OP: JSGRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2017 | 53.86 | 53.86 | 53.86 | 118 | +0.54(+1.01%) | |
| Sep 27, 2017 | 52.82 | 53.32 | 52.82 | 53.32 | 220 | -0.43(-0.80%) |
| Sep 26, 2017 | 53.75 | 53.75 | 53.75 | 53.75 | 2,727 | -0.11(-0.20%) |
| Sep 25, 2017 | 53.84 | 53.86 | 53.84 | 53.86 | 253 | +0.72(+1.35%) |
| Sep 22, 2017 | 53.48 | 53.48 | 53.14 | 53.14 | 270 | -1.15(-2.12%) |
| Sep 20, 2017 | 54.29 | 54.29 | 54.29 | 159 | +0.04(+0.07%) | |
| Sep 14, 2017 | 54.25 | 54.25 | 54.25 | 58 | +0.25(+0.46%) | |
| Sep 11, 2017 | 54.00 | 54.00 | 54.00 | 30 | +0.78(+1.47%) | |
| Aug 22, 2017 | 53.22 | 53.22 | 53.22 | 16 | -0.36(-0.67%) | |
| Aug 21, 2017 | 53.59 | 53.88 | 53.58 | 53.58 | 567 | +2.51(+4.91%) |
| Aug 18, 2017 | 51.36 | 51.36 | 51.02 | 51.07 | 1,197 | -0.12(-0.23%) |
| Aug 17, 2017 | 51.26 | 51.26 | 51.19 | 51.19 | 753 | -0.06(-0.12%) |
| Aug 16, 2017 | 51.10 | 51.26 | 51.10 | 51.25 | 1,419 | +0.05(+0.10%) |
| Aug 15, 2017 | 51.18 | 51.20 | 51.18 | 51.20 | 1,376 | -0.57(-1.10%) |
| Aug 14, 2017 | 52.00 | 52.00 | 51.61 | 51.77 | 1,464 | -1.39(-2.61%) |
| Aug 11, 2017 | 53.36 | 53.36 | 53.16 | 53.16 | 701 | +0.19(+0.36%) |
| Aug 10, 2017 | 53.06 | 53.06 | 52.97 | 52.97 | 581 | -0.03(-0.06%) |
| Aug 08, 2017 | 53.00 | 53.00 | 53.00 | 80 | -0.93(-1.72%) | |
| Aug 07, 2017 | 53.81 | 53.93 | 53.81 | 53.93 | 1,069 | +1.70(+3.25%) |
| Aug 04, 2017 | 51.99 | 52.23 | 51.99 | 52.23 | 633 | +0.09(+0.18%) |
| Aug 02, 2017 | 52.14 | 52.14 | 52.14 | 105 | +0.58(+1.12%) | |
| Jul 31, 2017 | 51.56 | 51.56 | 51.56 | 163 | +0.41(+0.80%) | |
| Jul 28, 2017 | 51.15 | 51.15 | 51.15 | 51.15 | 212 | +0.28(+0.54%) |
| Jul 26, 2017 | 50.88 | 50.88 | 50.88 | 232 | -0.18(-0.36%) | |
| Jul 25, 2017 | 51.15 | 51.15 | 51.06 | 51.06 | 415 | -0.79(-1.53%) |
| Jul 24, 2017 | 51.85 | 51.85 | 51.85 | 51.85 | 255 | -0.23(-0.44%) |
| Jul 21, 2017 | 51.78 | 52.08 | 51.78 | 52.08 | 837 | -0.29(-0.55%) |
| Jul 20, 2017 | 52.37 | 52.37 | 52.37 | 52.37 | 624 | +0.19(+0.36%) |
| Jul 19, 2017 | 52.07 | 52.18 | 52.07 | 52.18 | 1,460 | +0.25(+0.48%) |
| Jul 18, 2017 | 51.93 | 51.93 | 51.93 | 51.93 | 255 | +0.39(+0.76%) |
| Jul 14, 2017 | 51.54 | 51.54 | 51.54 | 221 | +0.40(+0.78%) | |
| Jul 13, 2017 | 51.05 | 51.15 | 51.02 | 51.14 | 1,390 | +0.42(+0.83%) |
| Jul 12, 2017 | 51.04 | 51.04 | 50.67 | 50.72 | 6,539 | +0.61(+1.22%) |
| Jul 11, 2017 | 50.11 | 50.11 | 50.11 | 50.11 | 567 | +0.83(+1.67%) |
| Jul 10, 2017 | 49.32 | 49.32 | 49.28 | 49.28 | 2,972 | +0.43(+0.89%) |
| Jul 07, 2017 | 48.80 | 48.85 | 48.79 | 48.85 | 972 | +0.23(+0.47%) |
| Jul 06, 2017 | 48.66 | 48.66 | 48.59 | 48.62 | 1,755 | -0.34(-0.69%) |
| Jul 05, 2017 | 48.96 | 48.96 | 48.96 | 48.96 | 714 | +0.12(+0.25%) |
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.
