Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixil Corp (OP: JSGRY )

23.05 -0.37 (-1.58%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.67 45.42 44.65 45.42 1,441 +1.86(+4.27%)
Jan 27, 2022 43.56 337 -1.08(-2.42%)
Jan 26, 2022 44.36 45.17 44.36 44.64 1,991 -0.48(-1.06%)
Jan 25, 2022 44.26 46.10 44.26 45.12 2,122 -1.65(-3.53%)
Jan 24, 2022 46.20 46.77 45.74 46.77 1,127 +0.28(+0.60%)
Jan 21, 2022 46.30 46.49 46.30 46.49 1,414 -1.13(-2.37%)
Jan 20, 2022 46.46 47.62 46.46 47.62 1,001 +0.42(+0.89%)
Jan 19, 2022 45.47 47.29 45.47 47.20 1,238 -1.69(-3.46%)
Jan 18, 2022 48.13 48.89 48.13 48.89 849 -0.95(-1.91%)
Jan 14, 2022 49.84 0 -1.97(-3.80%)
Jan 12, 2022 51.81 105 +2.00(+4.02%)
Jan 11, 2022 49.81 49.81 49.81 49.81 615 -1.69(-3.28%)
Jan 10, 2022 51.50 51.50 51.50 51.50 607 -2.18(-4.06%)
Jan 03, 2022 53.68 53.68 53.68 79 +1.45(+2.78%)
Dec 31, 2021 52.23 52.23 52.23 52.23 164 -2.68(-4.88%)
Dec 29, 2021 54.91 54.91 54.91 56 +0.73(+1.35%)
Dec 28, 2021 54.18 54.18 54.18 54.18 223 -0.33(-0.61%)
Dec 27, 2021 54.51 54.51 54.51 54.51 322 +0.69(+1.28%)
Dec 23, 2021 53.62 53.82 53.62 53.82 349 +0.82(+1.55%)
Dec 22, 2021 53.00 53.00 53.00 53.00 1,033 -0.08(-0.15%)
Dec 21, 2021 52.80 53.08 52.80 53.08 1,459 -0.06(-0.11%)
Dec 17, 2021 53.14 53.14 53.14 397 -1.11(-2.05%)
Dec 13, 2021 54.25 54.25 54.25 134 +1.30(+2.46%)
Dec 10, 2021 52.95 52.95 52.95 52.95 362 +1.74(+3.40%)
Dec 06, 2021 51.21 51.21 51.21 261 +2.58(+5.31%)
Nov 30, 2021 48.63 48.63 48.63 258 +0.49(+1.02%)
Nov 29, 2021 48.14 48.14 48.14 48.14 696 -1.03(-2.09%)
Nov 26, 2021 49.17 49.17 49.17 49.17 100 -3.29(-6.27%)
Nov 23, 2021 52.46 52.46 52.46 191 -0.62(-1.17%)
Nov 22, 2021 53.08 53.08 53.08 53.08 460 +0.28(+0.53%)
Nov 18, 2021 52.80 52.80 52.80 146 -0.36(-0.68%)
Nov 17, 2021 52.92 53.16 52.86 53.16 635 +0.70(+1.33%)
Nov 16, 2021 52.46 52.46 52.46 52.46 462 -0.59(-1.11%)
Nov 15, 2021 53.03 53.06 53.03 53.05 1,372 +1.43(+2.77%)
Nov 11, 2021 51.62 51.62 51.62 277 -0.40(-0.77%)
Nov 09, 2021 52.02 52.02 52.02 52.02 336 -0.28(-0.54%)
Nov 08, 2021 52.30 52.30 52.30 52.30 807 +0.80(+1.55%)
Nov 05, 2021 51.35 51.50 51.30 51.50 1,959 +0.19(+0.37%)
Nov 04, 2021 51.31 51.31 51.31 51.31 244 +0.62(+1.22%)
Nov 03, 2021 50.69 50.69 50.69 50.69 376 +0.83(+1.66%)
Nov 02, 2021 49.86 49.86 49.86 49.86 404 -4.74(-8.68%)
Oct 28, 2021 54.60 54.60 54.60 157 +0.60(+1.11%)
Oct 25, 2021 54.00 54.00 54.00 152 +1.55(+2.96%)
Oct 14, 2021 52.45 52.45 52.45 135 +1.09(+2.13%)
Oct 12, 2021 51.36 51.36 51.36 597 +0.05(+0.09%)
Oct 11, 2021 51.31 51.31 51.31 51.31 481 -1.74(-3.28%)
Oct 07, 2021 53.05 53.05 53.05 80 -0.31(-0.59%)
Oct 04, 2021 53.36 53.36 53.36 153 -4.98(-8.54%)
Sep 30, 2021 58.34 58.34 58.34 149 +1.31(+2.31%)
Sep 23, 2021 57.03 57.03 57.03 34 +0.12(+0.21%)
Sep 21, 2021 56.91 56.91 56.91 92 -0.84(-1.45%)
Sep 20, 2021 58.00 58.00 57.75 57.75 529 -2.84(-4.69%)
Sep 15, 2021 60.59 60.59 60.59 18 -1.30(-2.10%)
Sep 13, 2021 61.89 61.89 61.89 300 +2.45(+4.12%)
Sep 10, 2021 59.44 59.44 59.44 59.44 457 +1.27(+2.18%)
Sep 03, 2021 58.17 58.17 58.17 173 -2.66(-4.37%)
Sep 02, 2021 60.83 60.83 60.83 60.83 109 +0.92(+1.54%)
Aug 31, 2021 59.91 59.91 59.91 127 +3.50(+6.21%)
Aug 26, 2021 56.40 56.40 56.40 31 -0.97(-1.70%)
Aug 24, 2021 57.38 57.38 57.38 59 +1.74(+3.14%)
Aug 17, 2021 55.63 55.63 55.63 47 -2.06(-3.57%)
Aug 16, 2021 57.69 57.69 57.69 57.69 1,088 -1.03(-1.75%)
Aug 13, 2021 58.02 58.72 58.02 58.72 665 +0.55(+0.94%)
Aug 11, 2021 58.17 58.17 58.17 81 +0.71(+1.24%)
Aug 03, 2021 57.46 57.46 57.46 158 +4.11(+7.70%)
Jul 28, 2021 53.35 53.35 53.35 106 -0.50(-0.93%)
Jul 27, 2021 53.85 53.85 53.85 53.85 218 -0.15(-0.28%)
Jul 26, 2021 53.90 54.08 53.90 54.00 1,566 +0.54(+1.01%)
Jul 23, 2021 53.46 53.46 53.46 53.46 386 -0.64(-1.18%)
Jul 21, 2021 54.10 54.10 54.10 125 +1.59(+3.04%)
Jul 20, 2021 53.04 53.04 51.82 52.51 1,460 -0.85(-1.60%)
Jul 19, 2021 54.02 54.02 53.36 53.36 831 -0.39(-0.73%)
Jul 15, 2021 53.75 53.75 53.75 100 +1.68(+3.23%)
Jul 09, 2021 52.07 52.07 52.07 181 +2.08(+4.15%)
Jul 08, 2021 49.98 49.99 49.98 49.99 411 +0.13(+0.26%)
Jul 07, 2021 49.86 49.86 49.86 49.86 2,137 -1.51(-2.94%)
Jul 06, 2021 51.95 51.98 51.37 51.37 2,864 -1.36(-2.58%)
Jul 02, 2021 53.56 53.56 51.58 52.73 1,271 +0.89(+1.72%)
Jul 01, 2021 52.31 52.31 51.06 51.84 1,016 -0.02(-0.04%)
Jun 30, 2021 51.34 51.86 51.34 51.86 779 +0.31(+0.60%)
Jun 29, 2021 51.51 51.55 51.51 51.55 1,128 -0.55(-1.06%)
Jun 28, 2021 52.10 52.10 52.10 52.10 348 -0.06(-0.12%)
Jun 25, 2021 52.16 52.16 52.16 52.16 228 -0.81(-1.53%)
Jun 24, 2021 52.97 52.97 52.97 52.97 399 -0.91(-1.69%)
Jun 22, 2021 53.88 53.88 53.88 73 +0.35(+0.65%)
Jun 21, 2021 53.53 53.53 53.53 53.53 373 +0.01(+0.02%)
Jun 18, 2021 52.72 53.52 52.72 53.52 1,621 -1.43(-2.60%)
Jun 17, 2021 54.80 54.95 54.80 54.95 716 +1.24(+2.31%)
Jun 16, 2021 53.71 53.71 53.71 53.71 330 +1.25(+2.38%)
Jun 15, 2021 52.46 52.46 52.46 52.46 583 -0.20(-0.38%)
Jun 14, 2021 52.66 52.66 52.66 52.66 403 +0.80(+1.55%)
Jun 11, 2021 51.67 51.95 51.67 51.86 572 -0.42(-0.81%)
Jun 08, 2021 52.28 52.28 52.28 281 +0.67(+1.30%)
Jun 07, 2021 51.61 51.61 51.61 51.61 806 -0.68(-1.30%)
Jun 04, 2021 53.38 53.38 52.29 52.29 2,668 -0.73(-1.38%)
Jun 03, 2021 51.78 53.10 51.78 53.02 1,958 +0.08(+0.15%)
Jun 02, 2021 52.49 53.79 52.49 52.94 5,412 -0.67(-1.25%)
Jun 01, 2021 54.50 54.50 53.61 53.61 2,355 -0.69(-1.27%)
May 28, 2021 54.95 54.95 54.30 54.30 4,861 +0.91(+1.70%)
May 27, 2021 52.83 53.39 52.83 53.39 1,589 -1.43(-2.60%)
May 26, 2021 54.90 54.90 54.82 54.82 987 -0.48(-0.87%)
May 25, 2021 55.30 55.30 55.30 55.30 379 +0.71(+1.30%)
May 21, 2021 54.59 54.59 54.59 138 -0.52(-0.94%)
May 18, 2021 55.11 55.11 55.11 142 +1.14(+2.12%)
May 17, 2021 52.48 53.97 52.48 53.97 533 +1.34(+2.54%)
May 13, 2021 52.63 52.63 52.63 176 +0.52(+1.00%)
May 11, 2021 52.11 52.11 52.11 125 -2.76(-5.03%)
May 06, 2021 54.87 54.87 54.87 225 -0.08(-0.15%)
May 05, 2021 54.94 54.95 54.94 54.95 3,660 +1.45(+2.71%)
May 04, 2021 53.50 53.50 53.50 53.50 1,547 -0.65(-1.20%)
May 03, 2021 54.15 54.15 54.15 54.15 288 -0.56(-1.02%)
Apr 30, 2021 54.71 54.71 54.71 54.71 700 -1.28(-2.29%)
Apr 29, 2021 55.99 55.99 55.99 55.99 238 -0.45(-0.80%)
Apr 28, 2021 56.73 57.20 56.30 56.44 4,318 -1.46(-2.52%)
Apr 27, 2021 57.90 57.90 57.90 15,057 +0.00(+0.00%)
Apr 26, 2021 57.90 57.95 57.90 57.90 782 +0.07(+0.13%)
Apr 23, 2021 57.83 57.83 57.83 247 +0.00(+0.00%)
Apr 22, 2021 56.63 57.99 56.63 57.83 1,756 -0.70(-1.20%)
Apr 21, 2021 58.21 58.53 57.83 58.53 13,244 +1.72(+3.03%)
Apr 20, 2021 57.44 57.44 56.61 56.81 2,473 -1.04(-1.80%)
Apr 19, 2021 57.85 57.85 57.85 57.85 233 +1.53(+2.72%)
Apr 16, 2021 56.32 56.32 56.32 34 +0.00(+0.00%)
Apr 15, 2021 56.32 56.32 56.32 56.32 211 -1.98(-3.40%)
Apr 14, 2021 58.30 58.30 58.30 4,853 +0.00(+0.00%)
Apr 13, 2021 58.30 58.30 58.30 48 +0.00(+0.00%)
Apr 12, 2021 58.30 58.30 58.30 49 +0.00(+0.00%)
Apr 09, 2021 58.30 58.30 58.30 58.30 100 -0.13(-0.22%)
Apr 08, 2021 58.43 58.43 58.43 58.43 492 +3.06(+5.53%)
Apr 07, 2021 55.37 55.37 55.37 66 +0.00(+0.00%)
Apr 06, 2021 55.37 55.37 55.37 140 +0.00(+0.00%)
Apr 05, 2021 55.37 55.37 55.37 55.37 123 -1.11(-1.96%)
Apr 01, 2021 56.48 56.48 56.48 56.48 300 +0.20(+0.35%)
Mar 31, 2021 56.28 56.28 56.28 56.28 198 -2.55(-4.33%)
Mar 30, 2021 58.78 58.83 58.76 58.83 1,262 -1.21(-2.02%)
Mar 29, 2021 60.04 60.04 59.89 60.04 623 +0.04(+0.07%)
Mar 26, 2021 60.46 60.46 60.00 60.00 1,200 +0.80(+1.35%)
Mar 25, 2021 59.96 59.96 59.11 59.20 2,825 +1.91(+3.33%)
Mar 24, 2021 57.21 57.29 57.21 57.29 788 -1.61(-2.73%)
Mar 23, 2021 59.59 59.64 58.85 58.90 6,395 -0.78(-1.31%)
Mar 22, 2021 59.68 59.68 59.68 59.68 260 +2.59(+4.54%)
Mar 19, 2021 57.09 57.09 57.09 35 +0.00(+0.00%)
Mar 18, 2021 57.09 57.09 57.09 16 +0.00(+0.00%)
Mar 17, 2021 57.09 57.09 57.09 39 +0.00(+0.00%)
Mar 16, 2021 57.09 57.09 57.09 2 +0.00(+0.00%)
Mar 15, 2021 57.09 57.09 57.09 80 +0.00(+0.00%)
Mar 12, 2021 57.09 57.09 57.09 57.09 200 -0.48(-0.84%)
Mar 11, 2021 57.58 57.58 57.58 57.58 192 +3.87(+7.20%)
Mar 09, 2021 53.71 53.71 53.71 0 +0.00(+0.00%)
Mar 08, 2021 53.71 53.71 53.71 78 +0.00(+0.00%)
Mar 05, 2021 53.71 53.71 53.71 57 +0.00(+0.00%)
Mar 04, 2021 53.71 53.71 53.71 53.71 723 -1.59(-2.88%)
Mar 03, 2021 55.30 55.30 55.30 45 +0.00(+0.00%)
Mar 02, 2021 55.30 55.30 55.30 14 +0.00(+0.00%)
Mar 01, 2021 55.30 55.30 55.30 46 +0.00(+0.00%)
Feb 26, 2021 55.30 55.30 55.30 55.30 200 -2.19(-3.81%)
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%)
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.