Lixil Group Corp

JSGRY
🏛️ usa →
25.51
Last Update: 2025-09-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:35 26.46 26.46 26.46 26.46 0.2K
15:45 24.42 24.42 24.42 24.42 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-19 23.90 25.51 23.90 25.51 0.0M
2025-09-18 26.68 26.68 26.68 26.68 0.0M
2025-09-15 26.46 26.46 24.42 24.42 0.0M
2025-09-02 24.71 24.71 24.71 24.71 0.0M
2025-08-18 25.00 25.00 25.00 25.00 0.0M
2025-08-15 24.90 24.90 24.90 24.90 0.0M
2025-08-14 24.21 25.41 24.16 24.21 0.0M
2025-08-13 25.36 25.36 25.36 25.36 0.0M
2025-08-11 24.06 24.06 24.06 24.06 0.0M
2025-08-08 25.34 25.34 25.32 25.32 0.0M
2025-08-04 23.55 23.55 23.55 23.55 0.0M
2025-08-01 23.70 24.00 23.70 24.00 0.0M
2025-07-29 22.93 22.93 22.60 22.60 0.0M
2025-07-28 22.60 22.60 22.60 22.60 0.0M
2025-07-24 23.74 23.74 23.74 23.74 0.0M
2025-07-22 22.80 22.85 22.72 22.73 0.0M
2025-07-21 22.45 22.45 21.72 21.73 0.0M
2025-07-18 22.62 22.62 22.54 22.54 0.0M
2025-07-17 22.30 22.30 20.62 20.62 0.0M
2025-07-14 23.02 23.02 23.02 23.02 0.0M
2025-07-10 23.10 23.60 23.10 23.60 0.0M
2025-07-09 22.74 22.74 22.19 22.19 0.0M
2025-07-01 23.61 23.61 23.61 23.61 0.0M
2025-06-30 21.25 24.00 21.25 22.63 0.0M
2025-06-27 22.81 22.90 22.81 22.90 0.0M
2025-06-25 22.34 22.64 22.31 22.56 0.0M
2025-06-24 21.37 21.37 20.50 20.50 0.0M
2025-06-23 21.92 22.09 20.50 22.09 0.0M
2025-06-20 22.23 22.23 20.35 20.35 0.0M
2025-06-18 22.34 22.34 21.01 22.20 0.0M
2025-06-17 21.25 21.25 21.25 21.25 0.0M
2025-06-16 21.43 21.43 21.43 21.43 0.0M
2025-06-13 24.20 24.20 24.20 24.20 0.0M
2025-06-11 20.60 22.48 20.60 22.48 0.0M
2025-06-09 22.43 22.43 22.43 22.43 0.0M
2025-06-06 22.68 22.68 22.44 22.44 0.0M
2025-06-05 22.82 22.82 22.82 22.82 0.0M
2025-06-03 20.85 22.43 20.85 22.43 0.0M
2025-05-30 21.63 21.63 21.63 21.63 0.0M
2025-05-29 20.51 21.73 20.51 21.73 0.0M
2025-05-27 22.64 22.64 22.64 22.64 0.0M
2025-05-23 22.45 22.57 22.45 22.57 0.0M
2025-05-21 22.70 22.70 22.70 22.70 0.0M
2025-05-19 22.52 22.52 22.25 22.25 0.0M
2025-05-15 22.73 22.85 22.73 22.85 0.0M
2025-05-13 21.95 22.52 21.21 22.41 0.0M
2025-05-12 23.13 23.13 23.13 23.13 0.0M
2025-05-08 21.73 21.73 21.73 21.73 0.0M
2025-05-07 22.10 22.10 22.10 22.10 0.0M
2025-05-06 23.85 23.85 23.85 23.85 0.0M
2025-05-05 22.58 22.58 22.58 22.58 0.0M
2025-05-02 22.03 22.03 22.03 22.03 0.0M
2025-05-01 21.96 21.96 21.70 21.70 0.0M
2025-04-29 21.58 21.58 21.58 21.58 0.0M
2025-04-28 24.00 24.00 24.00 24.00 0.0M
2025-04-25 24.55 24.55 24.55 24.55 0.0M
2025-04-24 22.90 22.90 22.90 22.90 0.0M
2025-04-21 23.21 23.21 23.21 23.21 0.0M
2025-04-14 21.85 22.60 21.85 22.60 0.0M
2025-04-11 22.19 22.33 22.19 22.33 0.0M
2025-04-10 21.20 22.65 21.20 21.20 0.0M
2025-04-09 22.26 22.26 21.46 22.08 0.0M
2025-04-08 21.74 22.47 21.20 21.20 0.0M
2025-04-07 21.00 22.08 21.00 21.00 0.0M
2025-04-04 20.73 21.45 20.72 20.72 0.0M
2025-04-02 21.98 21.98 21.98 21.98 0.0M
2025-04-01 23.25 23.25 23.25 23.25 0.0M
2025-03-27 23.13 23.13 23.13 23.13 0.0M
2025-03-25 24.29 24.29 24.29 24.29 0.0M
2025-03-21 23.87 23.87 23.87 23.87 0.0M
2025-03-18 23.96 23.97 23.96 23.97 0.0M
2025-03-12 23.75 23.75 23.75 23.75 0.0M
2025-03-06 23.87 23.87 23.87 23.87 0.0M
2025-03-05 23.37 23.37 23.37 23.37 0.0M
2025-03-04 22.50 22.50 22.26 22.26 0.0M
2025-02-28 22.26 22.26 22.26 22.26 0.0M
2025-02-20 23.17 23.17 23.09 23.09 0.0M
2025-02-18 22.02 23.17 22.02 23.17 0.0M
2025-02-14 23.05 23.05 23.05 23.05 0.0M
2025-02-13 21.84 22.19 21.68 21.68 0.0M
2025-02-12 21.78 21.78 21.78 21.78 0.0M
2025-02-06 22.69 22.69 22.69 22.69 0.0M
2025-02-05 22.47 22.68 22.47 22.68 0.0M
2025-02-04 22.04 22.47 22.04 22.47 0.0M
2025-02-03 22.39 22.39 22.39 22.39 0.0M
2025-01-31 22.48 22.58 22.18 22.18 0.0M
2025-01-30 22.41 22.54 22.41 22.54 0.0M
2025-01-29 22.22 22.22 21.44 21.44 0.0M
2025-01-28 21.31 22.12 21.31 22.04 0.0M
2025-01-27 21.96 22.20 21.25 22.00 0.0M
2025-01-24 21.91 21.91 21.30 21.30 0.0M
2025-01-23 21.86 21.86 21.86 21.86 0.0M
2025-01-21 22.38 22.62 22.04 22.04 0.0M
2025-01-17 22.13 22.48 21.88 22.48 0.0M
2025-01-16 21.95 21.95 21.20 21.20 0.0M
2025-01-15 20.90 22.53 20.90 21.77 0.0M
2025-01-14 20.71 21.47 20.71 20.88 0.0M
2025-01-13 21.59 21.59 21.00 21.36 0.0M
2025-01-10 21.52 21.62 20.94 21.62 0.0M
2025-01-08 21.66 21.66 20.96 20.96 0.0M
2025-01-07 21.90 21.90 21.71 21.71 0.0M
2025-01-06 22.20 22.21 22.20 22.21 0.0M
2025-01-03 21.87 22.09 21.82 21.83 0.0M