Lixil Corp (OP: JSGRY )

55.30 USD -2.19 (-3.81%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 57.49 57.49 57.49 94 +0.00(+0.00%)
Feb 24, 2021 57.49 57.49 57.49 26 +0.00(+0.00%)
Feb 23, 2021 57.22 57.64 56.93 57.49 3,179 -0.51(-0.88%)
Feb 22, 2021 58.91 58.91 58.00 58.00 1,220 +2.26(+4.05%)
Feb 19, 2021 55.78 55.78 55.74 55.74 1,400 +1.28(+2.35%)
Feb 18, 2021 55.47 55.47 54.42 54.46 1,702 -1.16(-2.09%)
Feb 17, 2021 55.47 55.62 55.47 55.62 2,721 -0.08(-0.14%)
Feb 16, 2021 55.70 55.70 55.70 55.70 424 -0.30(-0.54%)
Feb 12, 2021 56.00 56.00 56.00 56.00 100 +0.23(+0.41%)
Feb 10, 2021 55.77 55.77 55.77 0 +0.00(+0.00%)
Feb 09, 2021 55.57 56.00 55.57 55.77 1,085 +2.77(+5.23%)
Feb 08, 2021 53.00 53.00 53.00 4 +0.00(+0.00%)
Feb 05, 2021 53.00 53.00 53.00 53.00 1,000 +3.84(+7.81%)
Feb 04, 2021 49.16 49.16 49.16 49.16 200 +2.26(+4.82%)
Feb 03, 2021 46.90 46.90 46.90 36 +0.00(+0.00%)
Feb 02, 2021 46.90 46.90 46.90 121 +0.00(+0.00%)
Feb 01, 2021 46.90 46.90 46.90 46.90 680 -1.20(-2.49%)
Jan 29, 2021 48.11 48.11 48.10 48.10 300 +0.77(+1.63%)
Jan 28, 2021 48.15 48.15 46.02 47.33 1,154 -0.11(-0.23%)
Jan 27, 2021 48.86 48.86 46.93 47.44 1,009 -0.34(-0.71%)
Jan 26, 2021 48.75 48.75 47.78 47.78 1,046 -0.31(-0.64%)
Jan 25, 2021 48.96 48.97 47.80 48.09 1,480 -1.04(-2.12%)
Jan 22, 2021 49.08 49.13 48.90 49.13 1,800 +1.28(+2.68%)
Jan 21, 2021 47.85 47.85 47.50 47.85 1,203 +1.05(+2.24%)
Jan 20, 2021 46.76 46.85 46.76 46.80 1,525 +0.80(+1.74%)
Jan 19, 2021 47.21 47.21 46.00 46.00 2,679 -0.03(-0.07%)
Jan 15, 2021 45.98 46.03 45.98 46.03 400 -1.43(-3.01%)
Jan 14, 2021 47.46 47.46 47.46 47.46 185 +0.34(+0.72%)
Jan 13, 2021 47.12 47.12 47.12 2,000 +0.00(+0.00%)
Jan 12, 2021 47.12 47.12 47.12 83 +0.00(+0.00%)
Jan 11, 2021 47.12 47.12 47.12 47.12 232 -0.09(-0.19%)
Jan 08, 2021 47.21 47.21 47.21 47.21 300 +1.16(+2.52%)
Jan 07, 2021 46.05 46.05 46.05 46.05 1,501 +2.52(+5.79%)
Jan 06, 2021 43.53 43.53 43.53 16 +0.00(+0.00%)
Jan 05, 2021 43.53 43.53 43.53 43.53 191 +0.34(+0.79%)
Jan 04, 2021 43.19 43.19 43.19 43.19 212 +1.05(+2.49%)
Dec 31, 2020 42.14 42.14 42.14 230 +0.00(+0.00%)
Dec 30, 2020 42.14 42.14 42.14 42.14 230 -1.15(-2.66%)
Dec 29, 2020 43.29 43.29 43.29 43.29 245 +0.93(+2.20%)
Dec 28, 2020 42.36 42.36 42.36 222 +0.00(+0.00%)
Dec 23, 2020 42.36 42.36 42.36 0 -2.17(-4.87%)
Dec 22, 2020 44.53 44.53 44.53 250 +0.00(+0.00%)
Dec 21, 2020 44.53 44.53 44.53 84 +0.00(+0.00%)
Dec 17, 2020 44.53 44.53 44.53 0 +0.00(+0.00%)
Dec 16, 2020 45.67 45.67 44.53 44.53 1,230 +0.65(+1.48%)
Dec 15, 2020 44.54 44.54 43.88 43.88 1,375 -0.47(-1.06%)
Dec 14, 2020 45.72 45.72 44.35 44.35 803 -1.02(-2.25%)
Dec 11, 2020 45.37 45.37 42.91 45.37 1,000 +0.43(+0.96%)
Dec 10, 2020 44.94 44.94 44.94 44.94 2,648 +0.31(+0.69%)
Dec 09, 2020 44.63 44.63 44.63 44.63 129 -0.85(-1.87%)
Dec 08, 2020 45.48 45.48 45.48 45.48 305 -2.22(-4.65%)
Dec 04, 2020 47.70 47.70 47.70 0 +0.00(+0.00%)
Dec 03, 2020 47.70 47.70 47.70 27 +0.00(+0.00%)
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.