Want to see JP:5938 full AI Analyst Report?
LIXIL Group (5938) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,650.50 | 1,711.00 | 1,648.50 | 1,662.50 | 1,662.50 | +1.40% | 3,891,500 | 2.09 |
| Oct 29, 2026 | 1,634.00 | 1,649.50 | 1,615.50 | 1,639.50 | 1,639.50 | -0.09% | 3,514,400 | 1.88 |
| Oct 28, 2026 | 1,681.00 | 1,681.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.91% | 2,914,300 | 1.51 |
| Oct 27, 2026 | 1,708.00 | 1,710.00 | 1,673.00 | 1,673.00 | 1,673.00 | -2.22% | 2,494,900 | 1.30 |
| Oct 26, 2026 | 1,714.00 | 1,721.50 | 1,710.00 | 1,711.00 | 1,711.00 | +0.26% | 1,721,300 | 0.88 |
| Oct 23, 2026 | 1,710.00 | 1,712.50 | 1,700.00 | 1,706.50 | 1,706.50 | +0.15% | 3,284,000 | 1.71 |
| Oct 22, 2026 | 1,713.50 | 1,716.00 | 1,702.50 | 1,704.00 | 1,704.00 | +0.15% | 1,467,800 | 0.76 |
| Oct 21, 2026 | 1,720.50 | 1,722.50 | 1,701.50 | 1,701.50 | 1,701.50 | -0.35% | 1,350,100 | 0.69 |
| Oct 20, 2026 | 1,705.50 | 1,712.50 | 1,700.50 | 1,707.50 | 1,707.50 | +0.06% | 1,356,700 | 0.70 |
| Oct 19, 2026 | 1,695.00 | 1,711.50 | 1,694.50 | 1,706.50 | 1,706.50 | +0.77% | 1,561,400 | 0.80 |
| Oct 16, 2026 | 1,698.00 | 1,699.50 | 1,684.00 | 1,693.50 | 1,693.50 | +0.33% | 1,613,000 | 0.82 |
| Oct 15, 2026 | 1,687.00 | 1,697.50 | 1,675.50 | 1,688.00 | 1,688.00 | +0.27% | 2,258,800 | 1.18 |
| Oct 14, 2026 | 1,690.50 | 1,693.50 | 1,682.00 | 1,683.50 | 1,683.50 | -0.18% | 1,250,500 | 0.65 |
| Oct 13, 2026 | 1,692.00 | 1,696.50 | 1,677.00 | 1,686.50 | 1,686.50 | +0.15% | 1,518,400 | 0.79 |
| Oct 12, 2026 | 1,684.00 | 1,696.50 | 1,676.00 | 1,684.00 | 1,684.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,683.00 | 1,696.50 | 1,676.00 | 1,684.00 | 1,684.00 | +0.72% | 1,891,100 | 0.97 |
| Oct 08, 2026 | 1,670.00 | 1,680.50 | 1,656.00 | 1,672.00 | 1,672.00 | -0.36% | 2,370,700 | 1.23 |
| Oct 07, 2026 | 1,666.00 | 1,678.50 | 1,665.00 | 1,678.00 | 1,678.00 | +0.90% | 2,262,100 | 1.18 |
| Oct 06, 2026 | 1,663.00 | 1,676.00 | 1,663.00 | 1,663.00 | 1,663.00 | +0.00% | 1,772,900 | 0.92 |
| Oct 05, 2026 | 1,676.00 | 1,680.50 | 1,663.00 | 1,663.00 | 1,663.00 | -1.07% | 2,398,300 | 1.24 |
| Oct 02, 2026 | 1,671.00 | 1,689.00 | 1,671.00 | 1,681.00 | 1,681.00 | -0.47% | 2,097,400 | 1.08 |
| Oct 01, 2026 | 1,680.00 | 1,692.00 | 1,670.50 | 1,689.00 | 1,689.00 | -0.41% | 1,835,200 | 0.95 |
| Sep 30, 2026 | 1,676.00 | 1,696.00 | 1,670.50 | 1,696.00 | 1,696.00 | +1.25% | 1,894,900 | 0.97 |
| Sep 29, 2026 | 1,678.00 | 1,690.00 | 1,670.50 | 1,675.00 | 1,675.00 | -0.48% | 2,573,000 | 1.32 |
| Sep 28, 2026 | 1,738.00 | 1,749.50 | 1,725.00 | 1,728.00 | 1,683.00 | +0.00% | 3,244,300 | 1.68 |
| Sep 25, 2026 | 1,729.50 | 1,737.50 | 1,728.00 | 1,728.00 | 1,683.00 | +0.17% | 1,912,300 | 0.99 |
| Sep 24, 2026 | 1,730.00 | 1,739.50 | 1,725.00 | 1,725.00 | 1,680.08 | -0.29% | 2,086,800 | 1.08 |
| Sep 23, 2026 | 1,730.00 | 1,758.00 | 1,730.00 | 1,730.00 | 1,684.95 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,730.00 | 1,758.00 | 1,730.00 | 1,730.00 | 1,684.95 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,730.00 | 1,758.00 | 1,730.00 | 1,730.00 | 1,684.95 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,757.00 | 1,758.00 | 1,730.00 | 1,730.00 | 1,684.95 | -1.54% | 4,033,000 | 1.99 |
| Sep 17, 2026 | 1,746.00 | 1,757.00 | 1,743.00 | 1,757.00 | 1,711.24 | +0.98% | 1,861,000 | 0.92 |
| Sep 16, 2026 | 1,747.00 | 1,747.00 | 1,731.00 | 1,740.00 | 1,694.69 | +0.17% | 1,472,100 | 0.73 |
| Sep 15, 2026 | 1,746.00 | 1,747.00 | 1,730.00 | 1,737.00 | 1,691.77 | +0.14% | 1,340,400 | 0.66 |
| Sep 14, 2026 | 1,720.00 | 1,734.50 | 1,713.50 | 1,734.50 | 1,689.33 | +1.02% | 1,763,500 | 0.87 |
| Sep 11, 2026 | 1,714.50 | 1,724.50 | 1,701.00 | 1,717.00 | 1,672.29 | -0.58% | 2,857,400 | 1.42 |
| Sep 10, 2026 | 1,729.00 | 1,733.00 | 1,725.50 | 1,727.00 | 1,682.03 | -0.35% | 1,505,000 | 0.75 |
| Sep 09, 2026 | 1,740.00 | 1,745.00 | 1,728.50 | 1,733.00 | 1,687.87 | -0.66% | 2,033,100 | 1.01 |
| Sep 08, 2026 | 1,754.50 | 1,755.00 | 1,740.00 | 1,744.50 | 1,699.07 | -0.63% | 1,741,100 | 0.86 |
| Sep 07, 2026 | 1,760.00 | 1,763.50 | 1,750.50 | 1,755.50 | 1,709.78 | -0.17% | 1,337,500 | 0.66 |
| Sep 04, 2026 | 1,762.00 | 1,762.50 | 1,746.50 | 1,758.50 | 1,712.71 | -0.20% | 1,761,300 | 0.87 |
| Sep 03, 2026 | 1,760.00 | 1,772.00 | 1,758.00 | 1,762.00 | 1,716.11 | +0.20% | 1,595,800 | 0.78 |
| Sep 02, 2026 | 1,780.00 | 1,782.50 | 1,755.00 | 1,758.50 | 1,712.71 | -1.98% | 2,526,800 | 1.25 |
| Sep 01, 2026 | 1,772.50 | 1,794.00 | 1,769.50 | 1,794.00 | 1,747.28 | +1.30% | 2,209,800 | 1.10 |
| Aug 31, 2026 | 1,755.50 | 1,771.50 | 1,751.50 | 1,771.00 | 1,724.88 | +0.71% | 1,874,200 | 0.93 |
| Aug 28, 2026 | 1,769.00 | 1,778.50 | 1,758.50 | 1,758.50 | 1,712.71 | -0.76% | 1,682,400 | 0.83 |
| Aug 27, 2026 | 1,770.50 | 1,777.50 | 1,763.50 | 1,772.00 | 1,725.85 | +0.25% | 1,048,199 | 0.51 |
| Aug 26, 2026 | 1,772.00 | 1,776.00 | 1,767.00 | 1,767.50 | 1,721.47 | -0.20% | 1,196,000 | 0.58 |
| Aug 25, 2026 | 1,760.00 | 1,774.00 | 1,759.50 | 1,771.00 | 1,724.88 | +0.65% | 1,328,400 | 0.64 |
| Aug 24, 2026 | 1,760.00 | 1,773.50 | 1,754.50 | 1,759.50 | 1,713.68 | +0.20% | 1,104,700 | 0.53 |