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

Lixil Corp (OP: JSGRY )

22.32 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 (%)
Sep 30, 2022 29.30 29.67 28.88 29.22 28,779 -0.12(-0.39%)
Sep 29, 2022 29.80 30.10 29.00 29.34 18,687 -1.13(-3.72%)
Sep 28, 2022 29.35 30.47 29.35 30.47 13,398 +1.33(+4.56%)
Sep 27, 2022 29.70 29.70 29.14 29.14 13,181 -0.72(-2.41%)
Sep 26, 2022 30.16 30.38 29.82 29.86 16,374 -0.51(-1.68%)
Sep 23, 2022 31.06 31.06 30.12 30.37 7,597 -0.86(-2.75%)
Sep 22, 2022 31.03 31.67 30.80 31.23 10,185 +0.27(+0.87%)
Sep 21, 2022 31.48 31.48 30.80 30.96 6,649 -1.13(-3.54%)
Sep 20, 2022 33.20 33.20 31.29 32.09 21,766 -0.26(-0.79%)
Sep 19, 2022 32.90 32.90 31.76 32.35 12,686 +0.41(+1.28%)
Sep 16, 2022 32.27 32.67 31.85 31.94 10,758 -0.09(-0.28%)
Sep 15, 2022 32.99 32.99 31.61 32.03 10,428 -0.28(-0.87%)
Sep 14, 2022 33.28 33.28 32.17 32.31 4,388 +0.23(+0.72%)
Sep 13, 2022 32.91 32.99 32.03 32.08 22,991 -1.27(-3.81%)
Sep 12, 2022 33.43 33.51 33.26 33.35 12,573 -0.30(-0.89%)
Sep 09, 2022 33.52 33.65 33.43 33.65 35,291 +0.84(+2.56%)
Sep 08, 2022 32.18 32.97 32.18 32.81 57,921 +0.65(+2.02%)
Sep 07, 2022 32.50 32.50 31.64 32.16 34,631 -0.35(-1.08%)
Sep 06, 2022 32.74 32.94 32.51 32.51 17,154 -0.98(-2.93%)
Sep 02, 2022 34.15 34.15 33.49 33.49 10,188 -0.87(-2.53%)
Sep 01, 2022 34.25 34.51 34.14 34.36 24,512 -0.39(-1.12%)
Aug 31, 2022 34.90 35.01 34.73 34.75 18,553 -0.36(-1.03%)
Aug 30, 2022 34.91 35.21 34.83 35.11 8,224 -0.52(-1.46%)
Aug 29, 2022 36.22 36.22 35.63 35.63 20,628 -1.12(-3.05%)
Aug 26, 2022 36.86 37.71 36.75 36.75 8,780 -1.52(-3.96%)
Aug 25, 2022 38.07 38.30 38.07 38.27 2,703 +1.27(+3.43%)
Aug 24, 2022 36.86 37.04 36.86 36.99 6,361 -0.16(-0.44%)
Aug 23, 2022 37.65 37.65 37.16 37.16 37,463 -0.47(-1.25%)
Aug 22, 2022 37.55 37.87 37.55 37.63 30,573 -0.42(-1.10%)
Aug 19, 2022 38.13 38.13 37.91 38.05 3,071 -0.64(-1.65%)
Aug 18, 2022 38.75 38.90 38.69 38.69 5,571 -0.07(-0.18%)
Aug 17, 2022 38.65 38.99 38.65 38.76 2,909 -0.02(-0.05%)
Aug 16, 2022 37.99 38.78 37.46 38.78 2,675 -0.59(-1.49%)
Aug 15, 2022 39.28 39.48 39.28 39.37 3,069 -0.03(-0.08%)
Aug 12, 2022 38.41 39.53 38.41 39.40 16,505 +0.78(+2.03%)
Aug 11, 2022 38.71 39.20 37.98 38.62 8,576 -0.34(-0.87%)
Aug 10, 2022 38.98 39.11 38.95 38.95 11,907 +1.80(+4.83%)
Aug 09, 2022 37.39 37.41 37.16 37.16 49,401 +0.06(+0.16%)
Aug 08, 2022 37.30 37.40 37.10 37.10 11,850 -0.03(-0.07%)
Aug 05, 2022 37.02 37.20 37.02 37.13 7,058 +0.03(+0.08%)
Aug 04, 2022 36.43 37.75 36.40 37.09 21,183 -0.38(-1.00%)
Aug 03, 2022 37.30 37.62 37.15 37.47 10,907 +0.51(+1.38%)
Aug 02, 2022 37.47 37.58 36.96 36.96 10,574 -1.80(-4.64%)
Aug 01, 2022 39.43 39.84 38.76 38.76 7,686 +0.41(+1.08%)
Jul 29, 2022 38.34 38.34 38.34 38.34 9,610 -2.55(-6.22%)
Jul 28, 2022 40.57 40.89 40.37 40.89 4,021 +0.48(+1.19%)
Jul 27, 2022 39.98 40.45 39.80 40.41 3,603 +0.49(+1.23%)
Jul 26, 2022 40.25 40.25 39.92 39.92 3,325 -0.72(-1.77%)
Jul 25, 2022 40.67 40.94 40.53 40.64 23,891 -0.05(-0.14%)
Jul 22, 2022 40.76 41.17 40.70 40.70 2,620 -0.44(-1.06%)
Jul 21, 2022 40.02 41.13 40.02 41.13 1,767 +1.77(+4.50%)
Jul 20, 2022 39.10 40.07 39.10 39.36 4,750 +0.33(+0.85%)
Jul 19, 2022 39.79 39.79 38.41 39.03 25,989 +1.21(+3.20%)
Jul 18, 2022 38.34 39.37 37.32 37.82 35,792 -0.18(-0.47%)
Jul 15, 2022 37.07 39.01 37.07 38.00 7,043 +0.27(+0.72%)
Jul 14, 2022 37.60 37.73 37.26 37.73 7,809 -1.01(-2.61%)
Jul 13, 2022 38.64 38.74 38.43 38.74 4,316 -0.15(-0.39%)
Jul 12, 2022 38.54 38.89 38.45 38.89 15,212 -0.31(-0.79%)
Jul 11, 2022 39.35 39.79 39.20 39.20 30,190 -1.16(-2.87%)
Jul 08, 2022 39.94 40.36 39.93 40.36 29,555 +0.46(+1.15%)
Jul 07, 2022 40.39 40.39 39.76 39.90 6,654 +0.67(+1.71%)
Jul 06, 2022 38.92 39.27 38.68 39.23 18,510 +0.67(+1.74%)
Jul 05, 2022 37.66 38.56 37.66 38.56 15,483 +0.39(+1.02%)
Jul 01, 2022 37.94 38.21 37.55 38.17 27,082 +0.53(+1.41%)
Jun 30, 2022 37.30 37.68 37.21 37.64 7,677 +0.09(+0.24%)
Jun 29, 2022 37.40 37.70 37.22 37.55 17,861 -0.46(-1.21%)
Jun 28, 2022 38.34 38.65 37.91 38.01 43,036 +0.09(+0.24%)
Jun 27, 2022 37.65 38.12 37.20 37.92 7,306 +0.29(+0.77%)
Jun 24, 2022 37.05 37.64 37.05 37.63 7,218 +0.48(+1.29%)
Jun 23, 2022 36.94 37.51 36.94 37.15 23,405 +0.62(+1.70%)
Jun 22, 2022 36.14 36.54 36.14 36.53 14,341 +0.05(+0.14%)
Jun 21, 2022 36.73 36.73 36.03 36.48 3,940 -0.22(-0.60%)
Jun 17, 2022 36.70 37.07 36.52 36.70 2,668 -0.17(-0.46%)
Jun 16, 2022 36.96 37.50 36.87 36.87 16,453 -1.87(-4.83%)
Jun 15, 2022 38.50 38.75 36.57 38.74 14,925 +0.98(+2.60%)
Jun 14, 2022 36.43 38.38 36.43 37.76 9,963 -0.32(-0.84%)
Jun 13, 2022 38.23 38.23 36.87 38.08 56,238 +0.35(+0.93%)
Jun 10, 2022 37.80 38.10 37.41 37.73 46,607 -0.21(-0.55%)
Jun 09, 2022 38.49 38.54 37.94 37.94 2,882 -0.79(-2.04%)
Jun 08, 2022 38.40 38.73 38.14 38.73 43,795 +1.01(+2.68%)
Jun 07, 2022 37.76 37.81 37.05 37.72 27,020 +0.44(+1.18%)
Jun 06, 2022 38.20 38.25 37.28 37.28 13,548 -0.40(-1.06%)
Jun 03, 2022 38.39 38.39 37.33 37.68 4,063 -0.77(-2.00%)
Jun 02, 2022 38.19 38.47 38.03 38.45 5,374 -0.38(-0.98%)
Jun 01, 2022 39.26 39.26 38.65 38.83 13,625 +0.48(+1.25%)
May 31, 2022 38.55 38.55 38.07 38.35 2,859 -1.86(-4.63%)
May 27, 2022 40.21 40.21 40.21 40.21 877 +0.51(+1.28%)
May 26, 2022 39.70 39.79 39.35 39.70 2,984 +0.62(+1.59%)
May 25, 2022 38.98 39.12 38.93 39.08 3,569 -0.26(-0.66%)
May 24, 2022 39.70 39.70 39.29 39.34 2,395 -0.05(-0.13%)
May 23, 2022 39.31 39.58 39.31 39.39 2,175 +1.13(+2.95%)
May 18, 2022 38.26 103 -1.27(-3.21%)
May 17, 2022 39.53 39.53 39.53 39.53 203 +3.26(+8.99%)
May 12, 2022 36.27 433 -0.28(-0.77%)
May 11, 2022 36.84 36.84 36.55 36.55 498 +0.60(+1.67%)
May 09, 2022 35.95 438 -0.63(-1.72%)
May 06, 2022 36.58 36.58 36.58 36.58 426 -1.20(-3.18%)
May 05, 2022 37.78 38.03 37.78 37.78 448 -0.47(-1.23%)
May 04, 2022 37.34 38.25 37.34 38.25 688 +1.20(+3.24%)
May 03, 2022 36.55 37.23 36.55 37.05 1,061 -0.24(-0.64%)
May 02, 2022 35.97 37.29 35.97 37.29 1,409 +2.62(+7.56%)
Apr 29, 2022 34.80 34.80 34.67 34.67 1,043 -0.48(-1.37%)
Apr 28, 2022 34.58 35.15 34.36 35.15 3,562 +0.26(+0.75%)
Apr 27, 2022 35.00 35.00 34.51 34.89 2,569 +0.59(+1.72%)
Apr 26, 2022 34.48 34.48 34.30 34.30 429 +0.08(+0.23%)
Apr 22, 2022 34.22 267 -0.83(-2.37%)
Apr 21, 2022 35.63 35.63 35.05 35.05 1,319 +1.83(+5.51%)
Apr 20, 2022 34.08 34.08 33.22 33.22 710 +0.75(+2.31%)
Apr 19, 2022 32.45 32.47 32.45 32.47 2,015 -0.33(-1.01%)
Apr 18, 2022 32.80 32.80 32.80 32.80 543 -0.28(-0.85%)
Apr 14, 2022 33.45 33.54 33.08 33.08 984 +0.00(+0.01%)
Apr 12, 2022 33.08 798 -1.50(-4.35%)
Apr 11, 2022 32.61 34.58 32.61 34.58 1,208 +0.53(+1.56%)
Apr 08, 2022 34.23 34.33 33.81 34.05 731 -0.25(-0.73%)
Apr 07, 2022 34.30 34.30 34.30 34.30 462 -0.93(-2.64%)
Apr 06, 2022 35.48 35.48 35.23 35.23 529 -1.51(-4.11%)
Apr 05, 2022 36.70 36.74 36.70 36.74 915 -1.04(-2.75%)
Apr 04, 2022 37.78 37.78 37.78 37.78 563 +0.84(+2.27%)
Apr 01, 2022 37.00 38.10 36.94 36.94 2,456 -0.62(-1.65%)
Mar 31, 2022 37.80 37.80 37.23 37.56 4,354 -0.20(-0.53%)
Mar 30, 2022 37.33 37.76 37.33 37.76 461 -0.44(-1.15%)
Mar 29, 2022 38.88 38.88 38.20 38.20 1,447 +0.10(+0.26%)
Mar 28, 2022 38.22 38.22 38.10 38.10 880 -1.67(-4.20%)
Mar 25, 2022 39.77 39.77 39.77 39.77 395 -0.76(-1.88%)
Mar 24, 2022 40.53 40.53 40.53 40.53 193 +0.53(+1.33%)
Mar 23, 2022 40.86 40.86 40.00 40.00 829 -0.17(-0.42%)
Mar 22, 2022 40.17 40.17 40.17 40.17 471 -1.57(-3.76%)
Mar 21, 2022 40.74 41.74 40.74 41.74 576 +0.39(+0.94%)
Mar 18, 2022 41.43 41.43 41.35 41.35 384 +0.79(+1.95%)
Mar 17, 2022 40.56 40.56 40.56 40.56 331 +0.77(+1.94%)
Mar 16, 2022 39.54 39.79 39.54 39.79 688 +0.79(+2.03%)
Mar 15, 2022 39.00 39.00 39.00 39.00 390 +1.47(+3.92%)
Mar 14, 2022 37.53 37.53 37.53 37.53 277 +0.67(+1.82%)
Mar 11, 2022 36.86 36.86 36.86 36.86 263 -1.29(-3.38%)
Mar 10, 2022 37.63 38.15 37.63 38.15 1,676 -0.30(-0.78%)
Mar 09, 2022 36.89 38.67 36.89 38.45 1,752 +1.06(+2.83%)
Mar 08, 2022 37.41 37.41 37.39 37.39 1,152 -0.30(-0.80%)
Mar 07, 2022 38.75 38.75 37.69 37.69 1,461 -2.03(-5.11%)
Mar 04, 2022 39.67 39.92 39.67 39.72 674 -0.87(-2.14%)
Mar 03, 2022 40.64 40.64 40.59 40.59 1,124 -0.79(-1.91%)
Mar 02, 2022 41.38 41.56 41.31 41.38 1,414 -2.76(-6.25%)
Mar 01, 2022 44.28 44.28 44.14 44.14 2,991 -1.03(-2.28%)
Feb 25, 2022 45.17 532 +1.96(+4.54%)
Feb 24, 2022 43.21 43.21 43.21 43.21 328 -1.39(-3.12%)
Feb 23, 2022 44.50 44.60 44.50 44.60 924 -0.70(-1.55%)
Feb 18, 2022 45.30 181 +0.89(+2.00%)
Feb 17, 2022 44.41 44.41 44.41 44.41 283 +1.02(+2.35%)
Feb 15, 2022 43.39 116 -0.36(-0.82%)
Feb 14, 2022 44.50 45.36 43.00 43.75 732 -1.16(-2.58%)
Feb 07, 2022 44.91 26 +0.87(+1.98%)
Feb 04, 2022 44.04 44.04 44.04 44.04 321 +0.78(+1.80%)
Feb 01, 2022 43.26 500 -2.16(-4.76%)
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%)
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.