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 (%)
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%)
Apr 01, 2020 23.35 23.35 23.01 23.01 337 -1.44(-5.89%)
Mar 31, 2020 24.45 24.45 24.45 29 +0.00(+0.00%)
Mar 30, 2020 24.32 24.45 24.32 24.45 748 -0.05(-0.20%)
Mar 27, 2020 23.94 24.88 23.94 24.50 3,600 +0.57(+2.38%)
Mar 26, 2020 23.50 23.93 23.50 23.93 1,336 +1.53(+6.83%)
Mar 25, 2020 22.31 25.80 22.31 22.40 824 +0.03(+0.13%)
Mar 24, 2020 22.37 22.37 22.37 22.37 316 +2.13(+10.52%)
Mar 23, 2020 20.24 20.24 20.24 60 +0.00(+0.00%)
Mar 20, 2020 20.24 20.24 20.24 18 +0.00(+0.00%)
Mar 19, 2020 20.32 20.45 20.24 20.24 1,906 +1.44(+7.66%)
Mar 18, 2020 20.23 20.23 18.80 18.80 329 -1.89(-9.13%)
Mar 17, 2020 20.64 20.82 20.64 20.69 642 +0.13(+0.63%)
Mar 16, 2020 20.70 20.70 20.56 20.56 524 -2.23(-9.78%)
Mar 13, 2020 22.40 22.79 22.40 22.79 1,500 +0.19(+0.84%)
Mar 12, 2020 22.60 22.60 22.60 22.60 193 -3.05(-11.91%)
Mar 11, 2020 25.66 25.66 25.66 59 +0.00(+0.00%)
Mar 10, 2020 25.66 25.66 25.66 25.66 256 +0.03(+0.12%)
Mar 09, 2020 26.33 26.33 25.55 25.62 618 -1.73(-6.31%)
Mar 06, 2020 27.35 27.35 27.35 27.35 100 -0.65(-2.32%)
Mar 05, 2020 28.00 28.00 28.00 28.00 1,808 -0.80(-2.78%)
Mar 04, 2020 28.80 28.80 28.80 68 +0.00(+0.00%)
Mar 03, 2020 28.80 28.80 28.80 36 +0.00(+0.00%)
Mar 02, 2020 29.39 29.39 28.80 28.80 484 -2.20(-7.10%)
Feb 28, 2020 31.00 31.00 31.00 177 +0.00(+0.00%)
Feb 27, 2020 31.00 31.00 31.00 31.00 213 -1.10(-3.43%)
Feb 26, 2020 32.19 32.77 31.97 32.10 5,634 -1.61(-4.78%)
Feb 25, 2020 33.71 33.71 33.71 60 +0.00(+0.00%)
Feb 24, 2020 33.71 33.71 33.71 33.71 382 -0.56(-1.63%)
Feb 21, 2020 34.27 34.27 34.27 18 +0.00(+0.00%)
Feb 20, 2020 34.27 34.27 34.27 34.27 144 -0.81(-2.31%)
Feb 19, 2020 35.08 35.08 35.08 8 +0.00(+0.00%)
Feb 18, 2020 35.08 35.08 35.08 112 +0.00(+0.00%)
Feb 14, 2020 35.12 35.42 35.08 35.08 600 -1.19(-3.28%)
Feb 13, 2020 36.27 36.27 36.27 36.27 305 +1.47(+4.22%)
Feb 12, 2020 34.80 34.80 34.80 101 +0.00(+0.00%)
Feb 11, 2020 34.80 34.80 34.80 5 +0.00(+0.00%)
Feb 10, 2020 34.80 34.80 34.80 22 +0.00(+0.00%)
Feb 07, 2020 34.33 34.80 34.33 34.80 2,400 +0.20(+0.58%)
Feb 06, 2020 34.60 34.60 34.60 14 +0.00(+0.00%)
Feb 05, 2020 34.60 34.60 34.60 34.60 269 +0.72(+2.13%)
Feb 04, 2020 33.88 33.88 33.88 10 +0.00(+0.00%)
Feb 03, 2020 33.88 33.88 33.88 35 +0.00(+0.00%)
Jan 31, 2020 33.88 33.88 33.88 33.88 100 -0.28(-0.82%)
Jan 29, 2020 34.16 34.16 34.16 0 +0.00(+0.00%)
Jan 28, 2020 34.16 34.16 34.16 73 +0.00(+0.00%)
Jan 27, 2020 34.16 34.16 34.16 34.16 2,016 -0.88(-2.51%)
Jan 24, 2020 35.04 35.04 35.04 8 +0.00(+0.00%)
Jan 23, 2020 35.04 35.04 35.04 5 +0.00(+0.00%)
Jan 22, 2020 35.04 35.04 35.04 5 +0.00(+0.00%)
Jan 21, 2020 35.04 35.04 35.04 1 +0.00(+0.00%)
Jan 17, 2020 35.04 35.04 35.04 35.04 200 -0.14(-0.40%)
Jan 16, 2020 35.18 35.18 35.18 14 +0.00(+0.00%)
Jan 15, 2020 35.18 35.18 35.18 1 +0.00(+0.00%)
Jan 14, 2020 34.63 35.18 34.63 35.18 3,817 +1.13(+3.32%)
Jan 13, 2020 34.05 34.05 34.05 34.05 335 -0.65(-1.87%)
Jan 10, 2020 34.70 34.70 34.70 63 +0.00(+0.00%)
Jan 07, 2020 34.70 34.70 34.70 0 +0.00(+0.00%)
Jan 06, 2020 34.70 34.70 34.70 75 +0.00(+0.00%)
Jan 02, 2020 34.70 34.70 34.70 0 +0.00(+0.00%)
Dec 31, 2019 34.70 34.70 34.70 10 +0.00(+0.00%)
Dec 30, 2019 34.70 34.70 34.70 34.70 111 -0.71(-2.01%)
Dec 27, 2019 35.41 35.41 35.41 8 +0.00(+0.00%)
Dec 26, 2019 35.41 35.41 35.41 10 +0.00(+0.00%)
Dec 24, 2019 35.41 35.41 35.41 6 +0.00(+0.00%)
Dec 23, 2019 35.41 35.41 35.41 39 +0.00(+0.00%)
Dec 20, 2019 35.41 35.41 35.41 96 +0.00(+0.00%)
Dec 19, 2019 35.41 35.41 35.41 32 +0.00(+0.00%)
Dec 18, 2019 35.41 35.41 35.41 26 +0.00(+0.00%)
Dec 17, 2019 35.41 35.41 35.41 35.41 279 +0.62(+1.78%)
Dec 16, 2019 35.03 35.03 34.79 34.79 537 -1.08(-3.01%)
Dec 12, 2019 35.87 35.87 35.87 0 +0.00(+0.00%)
Dec 11, 2019 35.87 35.87 35.87 112 +0.00(+0.00%)
Dec 10, 2019 35.87 35.87 35.87 1 +0.00(+0.00%)
Dec 09, 2019 35.87 35.87 35.87 35.87 108 -0.29(-0.80%)
Dec 06, 2019 36.16 36.16 36.16 36.16 900 +2.26(+6.67%)
Dec 05, 2019 33.90 33.90 33.90 89 +0.00(+0.00%)
Dec 04, 2019 33.90 33.90 33.90 90 +0.00(+0.00%)
Dec 03, 2019 33.90 33.90 33.90 12 +0.00(+0.00%)
Dec 02, 2019 33.90 33.90 33.90 33.90 231 -1.17(-3.34%)
Nov 29, 2019 35.07 35.07 35.07 5 +0.00(+0.00%)
Nov 26, 2019 35.07 35.07 35.07 0 -1.38(-3.79%)
Nov 22, 2019 36.45 36.45 36.45 0 +0.00(+0.00%)
Nov 20, 2019 36.45 36.45 36.45 0 -1.46(-3.85%)
Nov 19, 2019 37.91 37.91 37.91 2 +0.00(+0.00%)
Nov 15, 2019 37.91 37.91 37.91 0 +0.00(+0.00%)
Nov 14, 2019 37.91 37.91 37.91 16 +0.00(+0.00%)
Nov 13, 2019 37.91 37.91 37.91 37.91 162 -0.09(-0.24%)
Nov 11, 2019 38.00 38.00 38.00 0 +0.31(+0.82%)
Nov 08, 2019 37.69 37.69 37.69 16 +0.00(+0.00%)
Nov 06, 2019 37.69 37.69 37.69 0 +0.00(+0.00%)
Nov 05, 2019 37.69 37.69 37.69 12 +0.00(+0.00%)
Nov 04, 2019 37.69 37.69 37.69 37.69 158 +0.10(+0.27%)
Nov 01, 2019 37.59 37.59 37.59 1 +0.00(+0.00%)
Oct 31, 2019 37.59 37.59 37.59 5 +0.00(+0.00%)
Oct 30, 2019 37.59 37.59 37.59 15 +0.00(+0.00%)
Oct 29, 2019 37.59 37.59 37.59 62 +0.00(+0.00%)
Oct 25, 2019 37.59 37.59 37.59 0 +0.20(+0.53%)
Oct 24, 2019 37.39 37.39 37.39 75 +0.00(+0.00%)
Oct 23, 2019 37.39 37.39 37.39 14 +0.00(+0.00%)
Oct 22, 2019 37.39 37.39 37.39 7 +0.00(+0.00%)
Oct 21, 2019 37.09 37.39 37.09 37.39 379 +1.53(+4.27%)
Oct 18, 2019 35.86 35.86 35.86 10 +0.00(+0.00%)
Oct 17, 2019 35.86 35.86 35.86 23 +0.00(+0.00%)
Oct 16, 2019 35.86 35.86 35.86 1 +0.00(+0.00%)
Oct 15, 2019 35.86 35.86 35.86 5 +0.00(+0.00%)
Oct 14, 2019 35.86 35.86 35.86 29 +0.00(+0.00%)
Oct 10, 2019 35.86 35.86 35.86 0 +0.00(+0.00%)
Oct 09, 2019 35.86 35.86 35.86 30 +0.00(+0.00%)
Oct 08, 2019 35.86 35.86 35.86 1 +0.00(+0.00%)
Oct 07, 2019 35.86 35.86 35.86 39 +0.00(+0.00%)
Oct 02, 2019 35.86 35.86 35.86 0 -0.02(-0.06%)
Oct 01, 2019 35.88 35.88 35.88 35.88 328 +0.57(+1.61%)
Sep 30, 2019 35.31 35.31 35.31 35.31 330 -1.39(-3.79%)
Sep 27, 2019 36.70 36.70 36.70 36.70 700 -0.39(-1.05%)
Sep 26, 2019 37.08 37.09 36.84 37.09 452 +0.99(+2.74%)
Sep 25, 2019 36.10 36.10 36.10 89 +0.00(+0.00%)
Sep 24, 2019 36.03 36.45 36.03 36.10 4,181 +0.85(+2.41%)
Sep 23, 2019 35.42 35.42 35.25 35.25 5,141 +2.77(+8.53%)
Sep 20, 2019 32.48 32.48 32.48 44 +0.00(+0.00%)
Sep 19, 2019 32.48 32.48 32.48 97 +0.00(+0.00%)
Sep 18, 2019 32.48 32.48 32.48 90 +0.00(+0.00%)
Sep 16, 2019 32.48 32.48 32.48 0 +0.00(+0.00%)
Sep 11, 2019 32.48 32.48 32.48 0 +0.00(+0.00%)
Sep 10, 2019 32.48 32.48 32.48 25 +0.00(+0.00%)
Sep 09, 2019 33.16 33.16 32.22 32.48 3,883 -0.29(-0.88%)
Sep 06, 2019 32.77 32.77 32.77 97 +0.00(+0.00%)
Sep 05, 2019 32.77 32.77 32.77 32.77 1,200 +0.96(+3.02%)
Sep 04, 2019 31.81 31.81 31.81 31.81 612 -0.55(-1.70%)
Sep 03, 2019 32.36 32.36 32.36 32.36 238 -0.38(-1.16%)
Aug 30, 2019 32.74 32.74 32.74 21 +0.00(+0.00%)
Aug 29, 2019 32.74 32.74 32.74 173 +0.00(+0.00%)
Aug 28, 2019 32.74 32.74 32.74 32.74 133 -0.43(-1.30%)
Aug 27, 2019 32.84 33.17 32.84 33.17 601 +1.00(+3.11%)
Aug 26, 2019 32.17 32.17 32.17 32.17 478 -1.39(-4.14%)
Aug 22, 2019 33.56 33.56 33.56 0 +0.00(+0.00%)
Aug 21, 2019 33.56 33.56 33.56 12 +0.00(+0.00%)
Aug 20, 2019 33.56 33.56 33.56 33.56 740 +0.51(+1.54%)
Aug 19, 2019 33.05 33.05 33.05 90 +0.00(+0.00%)
Aug 16, 2019 33.05 33.05 33.05 53 +0.00(+0.00%)
Aug 15, 2019 33.05 33.05 33.05 33.05 524 -0.41(-1.23%)
Aug 14, 2019 33.46 33.46 33.46 55 +0.00(+0.00%)
Aug 13, 2019 33.46 33.46 33.46 47 +0.00(+0.00%)
Aug 12, 2019 33.46 33.46 33.46 33.46 100 -0.27(-0.79%)
Aug 09, 2019 33.73 33.73 33.73 68 +0.00(+0.00%)
Aug 08, 2019 33.73 33.73 33.73 33.73 223 -0.17(-0.52%)
Aug 07, 2019 33.90 33.90 33.90 33.90 592 -0.49(-1.42%)
Aug 06, 2019 34.39 34.39 34.39 153 +0.00(+0.00%)
Aug 05, 2019 34.74 34.74 34.34 34.39 6,048 -1.30(-3.64%)
Aug 02, 2019 35.70 35.70 35.69 35.69 600 -0.04(-0.11%)
Aug 01, 2019 35.55 35.97 35.55 35.73 4,240 +1.08(+3.12%)
Jul 31, 2019 34.80 34.82 34.65 34.65 2,831 +1.05(+3.12%)
Jul 30, 2019 33.60 33.60 33.60 33.60 844 -0.20(-0.59%)
Jul 29, 2019 33.85 33.85 33.80 33.80 7,429 -0.73(-2.11%)
Jul 26, 2019 34.53 34.53 34.53 34.53 500 +0.08(+0.23%)
Jul 25, 2019 34.85 34.85 34.45 34.45 4,168 +0.72(+2.13%)
Jul 24, 2019 33.27 33.83 33.27 33.73 19,224 +1.28(+3.94%)
Jul 22, 2019 32.45 32.45 32.45 0 +0.00(+0.00%)
Jul 19, 2019 32.45 32.45 32.45 11 +0.00(+0.00%)
Jul 18, 2019 32.06 32.45 32.06 32.45 258 -0.13(-0.40%)
Jul 17, 2019 32.58 32.58 32.58 25 +0.00(+0.00%)
Jul 15, 2019 32.58 32.58 32.58 0 +0.00(+0.00%)
Jul 12, 2019 32.58 32.58 32.58 5 +0.00(+0.00%)
Jul 11, 2019 32.58 32.58 32.58 119 +0.00(+0.00%)
Jul 10, 2019 32.58 32.58 32.58 104 +0.00(+0.00%)
Jul 09, 2019 32.58 32.58 32.58 4 +0.00(+0.00%)
Jul 08, 2019 32.58 32.58 32.58 3 +0.00(+0.00%)
Jul 05, 2019 32.58 32.58 32.58 20 +0.00(+0.00%)
Jul 03, 2019 32.58 32.58 32.58 26 +0.00(+0.00%)
Jul 02, 2019 32.58 32.58 32.58 46 +0.00(+0.00%)
Jul 01, 2019 32.49 32.58 32.49 32.58 326 +1.22(+3.89%)
Jun 28, 2019 31.36 31.36 31.36 31.36 100 -0.30(-0.96%)
Jun 27, 2019 31.66 31.66 31.66 31.66 527 +0.90(+2.94%)
Jun 26, 2019 30.76 30.76 30.76 30.76 200 +0.85(+2.84%)
Jun 25, 2019 28.58 30.40 27.93 29.91 11,791 +2.39(+8.68%)
Jun 24, 2019 27.52 27.52 27.52 47 +0.00(+0.00%)
Jun 21, 2019 27.52 27.52 27.52 33 +0.00(+0.00%)
Jun 20, 2019 27.52 27.52 27.52 12 +0.00(+0.00%)
Jun 19, 2019 27.52 27.52 27.52 11 +0.00(+0.00%)
Jun 18, 2019 27.52 27.52 27.52 16 +0.00(+0.00%)
Jun 17, 2019 27.52 27.52 27.52 2 +0.00(+0.00%)
Jun 14, 2019 27.52 27.52 27.52 91 +0.00(+0.00%)
Jun 13, 2019 27.52 27.52 27.52 26 +0.00(+0.00%)
Jun 12, 2019 27.52 27.52 27.52 27.52 714 -0.87(-3.06%)
Jun 11, 2019 28.19 28.39 28.19 28.39 276 +0.19(+0.67%)
Jun 10, 2019 28.20 28.20 28.20 28.20 231 +0.72(+2.62%)
Jun 07, 2019 27.48 27.48 27.48 111 +0.00(+0.00%)
Jun 06, 2019 27.00 27.48 27.00 27.48 460 +1.71(+6.64%)
Jun 05, 2019 25.77 25.77 25.77 64 +0.00(+0.00%)
Jun 04, 2019 25.77 25.77 25.77 75 +0.00(+0.00%)
Jun 03, 2019 25.77 25.77 25.77 25.77 112 +0.20(+0.80%)
May 31, 2019 25.57 25.57 25.57 25.57 800 -0.00(-0.02%)
May 30, 2019 25.57 25.57 25.57 25.57 182 +0.27(+1.07%)
May 29, 2019 25.30 25.30 25.30 25.30 358 +0.56(+2.26%)
May 28, 2019 24.74 24.74 24.74 51 +0.00(+0.00%)
May 24, 2019 25.04 25.04 24.74 24.74 1,200 +0.31(+1.27%)
May 23, 2019 24.43 24.43 24.43 24.43 623 +0.02(+0.08%)
May 22, 2019 24.41 24.41 24.41 24.41 334 +0.08(+0.33%)
May 21, 2019 24.33 24.33 24.33 24.33 279 +0.08(+0.33%)
May 20, 2019 24.25 24.25 24.25 109 +0.00(+0.00%)
May 17, 2019 24.25 24.25 24.25 160 +0.00(+0.00%)
May 16, 2019 24.25 24.25 24.25 24.25 326 -0.25(-1.02%)
May 15, 2019 24.51 24.51 24.50 24.50 1,200 -0.20(-0.81%)
May 14, 2019 24.70 24.70 24.70 24.70 225 -0.62(-2.45%)
May 13, 2019 25.08 25.32 25.08 25.32 845 +0.32(+1.28%)
May 10, 2019 25.00 25.00 25.00 25.00 300 -0.01(-0.04%)
May 09, 2019 25.01 25.01 25.01 25.01 311 -0.54(-2.11%)
May 08, 2019 25.55 25.55 25.55 77 +0.00(+0.00%)
May 07, 2019 25.55 25.55 25.55 25.55 260 -0.29(-1.12%)
May 06, 2019 25.84 25.84 25.84 25.84 273 -0.05(-0.19%)
May 03, 2019 25.89 25.89 25.89 39 +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.