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

Lixil Corp (OP: JSGRY )

23.10 +0.37 (+1.63%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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 (%)
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%)
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 1,190 -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%)
Dec 01, 2020 47.70 47.70 47.70 0 +0.00(+0.00%)
Nov 30, 2020 47.70 47.70 47.70 67 +0.00(+0.00%)
Nov 25, 2020 47.70 47.70 47.70 0 -1.11(-2.27%)
Nov 24, 2020 48.81 48.81 48.81 48.81 421 +1.92(+4.09%)
Nov 20, 2020 46.89 46.89 46.89 0 +2.66(+6.01%)
Nov 19, 2020 44.23 44.23 44.23 35 +0.00(+0.00%)
Nov 18, 2020 44.23 44.23 44.23 70 +0.00(+0.00%)
Nov 17, 2020 44.23 44.23 44.23 49 +0.00(+0.00%)
Nov 16, 2020 44.23 44.23 44.23 37 +0.00(+0.00%)
Nov 13, 2020 44.23 44.23 44.23 63 +0.00(+0.00%)
Nov 12, 2020 44.23 44.23 44.23 44.23 1,791 -1.12(-2.48%)
Nov 10, 2020 45.35 45.35 45.35 0 -1.46(-3.11%)
Nov 09, 2020 46.31 46.81 46.31 46.81 2,829 +0.88(+1.92%)
Nov 03, 2020 45.93 45.93 45.93 0 +0.00(+0.00%)
Nov 02, 2020 45.93 45.93 45.93 45.93 607 +2.83(+6.57%)
Oct 30, 2020 43.10 43.10 43.10 43.10 1,600 +0.99(+2.35%)
Oct 29, 2020 42.11 42.11 42.11 42.11 161 +0.18(+0.43%)
Oct 28, 2020 41.93 41.93 41.93 15 +0.00(+0.00%)
Oct 27, 2020 41.93 41.93 41.93 41.93 117 +0.41(+0.99%)
Oct 26, 2020 41.52 41.52 41.52 136 +0.00(+0.00%)
Oct 20, 2020 41.52 41.52 41.52 0 -0.66(-1.56%)
Oct 19, 2020 42.15 42.18 42.15 42.18 2,100 +0.53(+1.27%)
Oct 16, 2020 41.65 41.65 41.65 93 +0.00(+0.00%)
Oct 15, 2020 41.65 41.65 41.65 41.65 698 -0.73(-1.73%)
Oct 14, 2020 42.38 42.38 42.38 42.38 500 +0.59(+1.40%)
Oct 13, 2020 41.80 41.80 41.80 41.80 154 +0.58(+1.41%)
Oct 09, 2020 41.22 41.22 41.22 0 +0.00(+0.00%)
Oct 08, 2020 41.22 41.22 41.22 4 +0.00(+0.00%)
Oct 07, 2020 41.22 41.22 41.22 41.22 179 +0.45(+1.10%)
Oct 05, 2020 40.77 40.77 40.77 0 +0.67(+1.67%)
Oct 02, 2020 40.10 40.10 40.10 40.10 100 +0.22(+0.55%)
Oct 01, 2020 40.09 40.09 39.88 39.88 482 -0.17(-0.42%)
Sep 30, 2020 40.03 40.05 40.03 40.05 1,030 +0.37(+0.93%)
Sep 29, 2020 39.68 39.68 39.68 53 +0.00(+0.00%)
Sep 28, 2020 39.68 39.68 39.68 39.68 208 +0.84(+2.16%)
Sep 25, 2020 38.84 38.84 38.84 38.84 1,200 -0.40(-1.02%)
Sep 24, 2020 38.41 39.24 38.41 39.24 4,116 -1.33(-3.28%)
Sep 23, 2020 40.57 40.57 40.57 40.57 134 +1.83(+4.72%)
Sep 21, 2020 38.74 38.74 38.74 0 -0.85(-2.15%)
Sep 18, 2020 39.59 39.59 39.59 39.59 500 +0.22(+0.56%)
Sep 17, 2020 39.37 39.37 39.37 5 +0.00(+0.00%)
Sep 16, 2020 40.65 40.65 39.37 39.37 772 +0.37(+0.95%)
Sep 15, 2020 39.00 39.00 39.00 39.00 188 +1.19(+3.15%)
Sep 14, 2020 37.81 37.81 37.81 2 +0.00(+0.00%)
Sep 11, 2020 37.81 37.81 37.81 37.81 200 +1.58(+4.36%)
Sep 10, 2020 36.23 36.23 36.23 47 +0.00(+0.00%)
Sep 09, 2020 36.23 36.23 36.23 67 +0.00(+0.00%)
Sep 08, 2020 36.38 36.38 36.13 36.23 2,037 +0.37(+1.03%)
Sep 04, 2020 35.86 35.86 35.86 111 +0.00(+0.00%)
Sep 03, 2020 35.86 35.86 35.86 35 +0.00(+0.00%)
Sep 02, 2020 35.86 35.86 35.86 18 +0.00(+0.00%)
Sep 01, 2020 35.86 35.86 35.86 76 +0.00(+0.00%)
Aug 31, 2020 35.86 35.86 35.86 10 +0.00(+0.00%)
Aug 28, 2020 35.86 35.86 35.86 35.86 300 +1.23(+3.55%)
Aug 26, 2020 34.63 34.63 34.63 0 +1.70(+5.16%)
Aug 25, 2020 32.93 32.93 32.93 59 +0.00(+0.00%)
Aug 24, 2020 33.08 33.08 32.93 32.93 9,119 +1.44(+4.57%)
Aug 20, 2020 31.49 31.49 31.49 0 +0.00(+0.00%)
Aug 19, 2020 31.49 31.49 31.49 2 +0.00(+0.00%)
Aug 18, 2020 31.49 31.49 31.49 12 +0.00(+0.00%)
Aug 17, 2020 31.49 31.49 31.49 37 +0.00(+0.00%)
Aug 14, 2020 31.49 31.49 31.49 38 +0.00(+0.00%)
Aug 12, 2020 31.49 31.49 31.49 0 +0.64(+2.07%)
Aug 11, 2020 30.85 30.85 30.85 30.85 1,165 +2.81(+10.02%)
Aug 10, 2020 28.04 28.04 28.04 104 +0.00(+0.00%)
Aug 07, 2020 28.04 28.04 28.04 72 +0.00(+0.00%)
Aug 06, 2020 28.04 28.04 28.04 36 +0.00(+0.00%)
Aug 05, 2020 28.04 28.04 28.04 68 +0.00(+0.00%)
Aug 04, 2020 27.77 28.04 27.77 28.04 408 +0.59(+2.15%)
Aug 03, 2020 27.93 27.93 27.22 27.45 18,534 +0.90(+3.39%)
Jul 31, 2020 27.16 27.16 26.55 26.55 500 -1.35(-4.84%)
Jul 30, 2020 27.90 27.90 27.90 27.90 536 -0.58(-2.03%)
Jul 29, 2020 29.00 29.00 28.48 28.48 870 -0.37(-1.30%)
Jul 28, 2020 28.85 28.85 28.85 28.85 386 -0.21(-0.71%)
Jul 27, 2020 29.88 29.88 29.06 29.06 2,811 +0.46(+1.62%)
Jul 24, 2020 28.60 28.60 28.60 28.60 200 +0.25(+0.87%)
Jul 23, 2020 28.35 28.35 28.35 20 +0.00(+0.00%)
Jul 22, 2020 28.35 28.35 28.35 84 +0.00(+0.00%)
Jul 21, 2020 28.35 28.35 28.35 28.35 399 +0.08(+0.29%)
Jul 20, 2020 28.08 28.27 28.08 28.27 1,178 +0.06(+0.21%)
Jul 17, 2020 28.21 28.21 28.21 28.21 100 -0.50(-1.74%)
Jul 16, 2020 28.71 28.71 28.71 28.71 533 +0.71(+2.55%)
Jul 15, 2020 28.00 28.00 28.00 151 +0.00(+0.00%)
Jul 14, 2020 28.00 28.00 28.00 28.00 246 -0.14(-0.52%)
Jul 13, 2020 28.39 28.39 28.14 28.14 427 +0.16(+0.57%)
Jul 10, 2020 27.98 27.98 27.98 27.98 300 -1.22(-4.18%)
Jul 09, 2020 29.20 29.20 29.20 199 +0.00(+0.00%)
Jul 08, 2020 29.20 29.20 29.20 37 +0.00(+0.00%)
Jul 07, 2020 29.20 29.20 29.20 103 +0.00(+0.00%)
Jul 06, 2020 29.20 29.20 29.20 29.20 246 +2.11(+7.79%)
Jul 02, 2020 27.09 27.09 27.09 133 +0.00(+0.00%)
Jul 01, 2020 27.09 27.09 27.09 89 +0.00(+0.00%)
Jun 30, 2020 27.09 27.09 27.09 27.09 1,093 -2.41(-8.17%)
Jun 29, 2020 29.50 29.50 29.50 47 +0.00(+0.00%)
Jun 25, 2020 29.50 29.50 29.50 0 -1.15(-3.75%)
Jun 24, 2020 30.65 30.65 30.65 126 +0.00(+0.00%)
Jun 23, 2020 30.65 30.65 30.65 30.65 326 +0.22(+0.72%)
Jun 22, 2020 30.43 30.43 30.43 60 +0.00(+0.00%)
Jun 19, 2020 30.43 30.43 30.43 90 +0.00(+0.00%)
Jun 18, 2020 30.43 30.43 30.43 30.43 206 +1.16(+3.96%)
Jun 17, 2020 29.27 29.27 29.27 53 +0.00(+0.00%)
Jun 16, 2020 29.27 29.27 29.27 61 +0.00(+0.00%)
Jun 15, 2020 29.15 29.30 29.15 29.27 2,995 -0.08(-0.27%)
Jun 12, 2020 29.14 29.35 29.14 29.35 3,800 +0.56(+1.95%)
Jun 11, 2020 28.90 28.90 28.79 28.79 12,276 -1.76(-5.76%)
Jun 10, 2020 30.55 30.55 30.55 30.55 197 -0.30(-0.97%)
Jun 08, 2020 30.85 30.85 30.85 0 +1.24(+4.19%)
Jun 05, 2020 29.61 29.61 29.61 80 +0.00(+0.00%)
Jun 04, 2020 28.99 29.61 28.99 29.61 463 -0.39(-1.30%)
Jun 03, 2020 30.00 30.00 30.00 30.00 474 +0.34(+1.15%)
Jun 02, 2020 29.66 29.66 29.66 29.66 743 +1.70(+6.08%)
Jun 01, 2020 27.96 27.96 27.96 240 +0.00(+0.00%)
May 29, 2020 27.96 27.96 27.96 27.96 300 -1.77(-5.95%)
May 28, 2020 29.20 29.73 29.20 29.73 823 +0.71(+2.45%)
May 27, 2020 29.17 29.17 28.97 29.02 1,330 +0.79(+2.80%)
May 26, 2020 28.23 28.23 28.23 28.23 307 +2.08(+7.95%)
May 22, 2020 26.35 26.40 26.15 26.15 600 -0.49(-1.84%)
May 21, 2020 26.15 26.64 26.15 26.64 1,388 -0.13(-0.49%)
May 20, 2020 26.73 26.77 26.35 26.77 4,805 +0.85(+3.28%)
May 19, 2020 26.15 26.15 25.92 25.92 1,389 +0.16(+0.62%)
May 18, 2020 25.71 25.76 25.71 25.76 399 +1.12(+4.55%)
May 15, 2020 24.23 24.83 24.23 24.64 800 +0.22(+0.91%)
May 14, 2020 24.61 24.61 24.42 24.42 617 -0.93(-3.68%)
May 13, 2020 26.00 26.00 25.35 25.35 916 -0.49(-1.90%)
May 12, 2020 26.20 26.20 25.84 25.84 1,746 -0.45(-1.71%)
May 11, 2020 26.39 26.39 26.29 26.29 1,237 +0.30(+1.15%)
May 08, 2020 26.00 26.04 25.88 25.99 800 +0.16(+0.62%)
May 07, 2020 25.70 25.83 25.70 25.83 1,370 +1.39(+5.69%)
May 06, 2020 24.45 24.45 24.00 24.44 4,641 -0.13(-0.53%)
May 05, 2020 24.16 24.57 24.16 24.57 2,099 +0.47(+1.95%)
May 04, 2020 24.95 24.95 23.84 24.10 2,583 -0.13(-0.54%)
May 01, 2020 24.32 24.32 24.23 24.23 400 -0.07(-0.27%)
Apr 30, 2020 24.30 24.30 24.30 24.30 713 -0.31(-1.26%)
Apr 29, 2020 24.57 24.76 24.57 24.61 792 +0.59(+2.44%)
Apr 28, 2020 24.53 24.53 23.97 24.02 16,332 +0.84(+3.62%)
Apr 27, 2020 23.41 23.41 23.18 23.18 1,746 +0.64(+2.84%)
Apr 24, 2020 22.87 22.87 22.48 22.54 2,600 -0.31(-1.36%)
Apr 23, 2020 22.32 22.85 22.32 22.85 1,907 +1.41(+6.58%)
Apr 22, 2020 21.42 21.70 21.42 21.44 1,271 -0.96(-4.29%)
Apr 21, 2020 21.92 22.49 21.92 22.40 4,738 -0.31(-1.37%)
Apr 20, 2020 23.41 23.41 22.71 22.71 8,044 +0.05(+0.22%)
Apr 17, 2020 23.27 23.27 22.66 22.66 2,500 -0.35(-1.52%)
Apr 16, 2020 23.00 23.01 22.63 23.01 1,973 -0.24(-1.03%)
Apr 15, 2020 22.90 23.72 22.90 23.25 18,171 -0.74(-3.08%)
Apr 14, 2020 24.29 24.29 23.99 23.99 57,674 +0.40(+1.70%)
Apr 13, 2020 23.85 23.85 22.92 23.59 15,914 +0.18(+0.77%)
Apr 09, 2020 23.77 23.79 23.41 23.41 15,000 +0.31(+1.34%)
Apr 08, 2020 24.23 24.23 23.10 23.10 29,736 -1.09(-4.51%)
Apr 07, 2020 24.19 24.19 24.19 24.19 2,720 +1.18(+5.13%)
Apr 06, 2020 23.01 23.01 23.01 5,002 +0.00(+0.00%)
Apr 03, 2020 23.01 23.01 23.01 114 +0.00(+0.00%)
Apr 02, 2020 23.01 23.01 23.01 158 +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.