Comparing Back to the side-by-side chart ↗
LIXIL Corporation (5938.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1698.00 | 1699.50 | 1684.00 | 1693.50 | +0.33% | 1,613,000 |
| 2026-10-15 | 1687.00 | 1697.50 | 1675.50 | 1688.00 | +0.27% | 2,258,800 |
| 2026-10-14 | 1690.50 | 1693.50 | 1682.00 | 1683.50 | -0.18% | 1,250,500 |
| 2026-10-13 | 1692.00 | 1696.50 | 1677.00 | 1686.50 | +0.15% | 1,518,400 |
| 2026-10-09 | 1683.00 | 1696.50 | 1676.00 | 1684.00 | +0.72% | 1,891,100 |
| 2026-10-08 | 1670.00 | 1680.50 | 1656.00 | 1672.00 | -0.36% | 2,370,700 |
| 2026-10-07 | 1666.00 | 1678.50 | 1665.00 | 1678.00 | +0.90% | 2,262,100 |
| 2026-10-06 | 1663.00 | 1676.00 | 1663.00 | 1663.00 | +0.00% | 1,772,900 |
| 2026-10-05 | 1676.00 | 1680.50 | 1663.00 | 1663.00 | -1.07% | 2,398,300 |
| 2026-10-02 | 1671.00 | 1689.00 | 1671.00 | 1681.00 | -0.47% | 2,097,400 |
| 2026-10-01 | 1680.00 | 1692.00 | 1670.50 | 1689.00 | -0.41% | 1,835,200 |
| 2026-09-30 | 1676.00 | 1696.00 | 1670.50 | 1696.00 | +1.25% | 1,894,900 |
| 2026-09-29 | 1678.00 | 1690.00 | 1670.50 | 1675.00 | -3.07% | 2,573,000 |
| 2026-09-28 | 1738.00 | 1749.50 | 1725.00 | 1728.00 | +0.00% | 3,244,300 |
| 2026-09-25 | 1729.50 | 1737.50 | 1728.00 | 1728.00 | +0.17% | 1,912,300 |
| 2026-09-24 | 1730.00 | 1739.50 | 1725.00 | 1725.00 | -0.29% | 2,086,800 |
| 2026-09-18 | 1757.00 | 1758.00 | 1730.00 | 1730.00 | -1.54% | 4,033,000 |
| 2026-09-17 | 1746.00 | 1757.00 | 1743.00 | 1757.00 | +0.98% | 1,861,000 |
| 2026-09-16 | 1747.00 | 1747.00 | 1731.00 | 1740.00 | +0.17% | 1,472,100 |
| 2026-09-15 | 1746.00 | 1747.00 | 1730.00 | 1737.00 | +0.14% | 1,340,400 |
| 2026-09-14 | 1720.00 | 1734.50 | 1713.50 | 1734.50 | +1.02% | 1,763,500 |
| 2026-09-11 | 1714.50 | 1724.50 | 1701.00 | 1717.00 | -0.58% | 2,857,400 |
| 2026-09-10 | 1729.00 | 1733.00 | 1725.50 | 1727.00 | -0.35% | 1,505,000 |
| 2026-09-09 | 1740.00 | 1745.00 | 1728.50 | 1733.00 | -0.66% | 2,033,100 |
| 2026-09-08 | 1754.50 | 1755.00 | 1740.00 | 1744.50 | -0.63% | 1,741,100 |
| 2026-09-07 | 1760.00 | 1763.50 | 1750.50 | 1755.50 | -0.17% | 1,337,500 |
| 2026-09-04 | 1762.00 | 1762.50 | 1746.50 | 1758.50 | -0.20% | 1,761,300 |
| 2026-09-03 | 1760.00 | 1772.00 | 1758.00 | 1762.00 | +0.20% | 1,595,800 |
| 2026-09-02 | 1780.00 | 1782.50 | 1755.00 | 1758.50 | -1.98% | 2,526,800 |
| 2026-09-01 | 1772.50 | 1794.00 | 1769.50 | 1794.00 | +1.30% | 2,209,800 |
| 2026-08-31 | 1755.50 | 1771.50 | 1751.50 | 1771.00 | +0.71% | 1,874,200 |
| 2026-08-28 | 1769.00 | 1778.50 | 1758.50 | 1758.50 | -0.76% | 1,682,400 |
| 2026-08-27 | 1770.50 | 1777.50 | 1763.50 | 1772.00 | +0.25% | 1,048,200 |
| 2026-08-26 | 1772.00 | 1776.00 | 1767.00 | 1767.50 | -0.20% | 1,196,000 |
| 2026-08-25 | 1760.00 | 1774.00 | 1759.50 | 1771.00 | +0.65% | 1,328,400 |
| 2026-08-24 | 1760.00 | 1773.50 | 1754.50 | 1759.50 | +0.20% | 1,104,700 |
| 2026-08-21 | 1747.00 | 1762.50 | 1741.50 | 1756.00 | +0.52% | 2,043,500 |
| 2026-08-20 | 1733.50 | 1748.00 | 1725.00 | 1747.00 | +2.28% | 1,945,600 |
| 2026-08-19 | 1710.50 | 1713.00 | 1702.50 | 1708.00 | -0.41% | 2,380,700 |
| 2026-08-18 | 1740.00 | 1744.00 | 1715.00 | 1715.00 | -1.78% | 2,992,500 |
| 2026-08-17 | 1761.00 | 1764.50 | 1744.00 | 1746.00 | -0.85% | 1,750,100 |
| 2026-08-14 | 1779.00 | 1781.50 | 1760.00 | 1761.00 | -1.21% | 2,402,700 |
| 2026-08-13 | 1790.50 | 1803.00 | 1781.50 | 1782.50 | -0.97% | 1,914,500 |
| 2026-08-12 | 1810.00 | 1819.00 | 1794.00 | 1800.00 | -0.99% | 1,748,500 |
| 2026-08-10 | 1820.00 | 1820.00 | 1795.50 | 1818.00 | +0.17% | 1,704,600 |
| 2026-08-07 | 1782.50 | 1815.00 | 1779.00 | 1815.00 | +1.82% | 2,065,700 |
| 2026-08-06 | 1750.00 | 1785.00 | 1746.00 | 1782.50 | +1.60% | 2,367,100 |
| 2026-08-05 | 1720.00 | 1754.50 | 1719.00 | 1754.50 | +2.01% | 2,557,200 |
| 2026-08-04 | 1717.00 | 1733.00 | 1705.00 | 1720.00 | +0.06% | 2,656,800 |
| 2026-08-03 | 1714.50 | 1735.50 | 1689.00 | 1719.00 | -0.92% | 4,137,600 |
| 2026-07-31 | 1850.50 | 1858.00 | 1711.50 | 1735.00 | -8.01% | 6,437,700 |
| 2026-07-30 | 1925.00 | 1928.50 | 1868.50 | 1886.00 | -2.33% | 2,101,700 |
| 2026-07-29 | 1910.00 | 1933.00 | 1900.50 | 1931.00 | +1.82% | 3,262,900 |
| 2026-07-28 | 1900.00 | 1906.00 | 1888.00 | 1896.50 | -0.18% | 1,748,300 |
| 2026-07-27 | 1848.00 | 1900.00 | 1830.00 | 1900.00 | +4.77% | 2,583,800 |
| 2026-07-24 | 1820.00 | 1826.00 | 1807.00 | 1813.50 | -1.81% | 1,668,600 |
| 2026-07-23 | 1848.00 | 1862.50 | 1840.50 | 1847.00 | +0.90% | 1,403,300 |
| 2026-07-22 | 1860.00 | 1860.00 | 1817.00 | 1830.50 | -1.67% | 2,233,200 |
| 2026-07-21 | 1858.00 | 1886.00 | 1856.00 | 1861.50 | -0.69% | 1,524,200 |
| 2026-07-17 | 1897.00 | 1903.00 | 1863.00 | 1874.50 | -0.66% | 1,601,600 |
| 2026-07-16 | 1878.00 | 1904.00 | 1876.00 | 1887.00 | -0.11% | 1,461,900 |
| 2026-07-15 | 1886.50 | 1894.00 | 1870.00 | 1889.00 | +0.72% | 1,545,400 |
| 2026-07-14 | 1843.50 | 1889.00 | 1843.50 | 1875.50 | +2.01% | 1,801,500 |
| 2026-07-13 | 1855.00 | 1857.00 | 1828.00 | 1838.50 | +0.00% | 1,195,000 |
| 2026-07-10 | 1855.00 | 1866.00 | 1834.00 | 1838.50 | -1.53% | 1,954,000 |
| 2026-07-09 | 1883.00 | 1888.00 | 1858.00 | 1867.00 | -1.40% | 1,945,400 |
| 2026-07-08 | 1894.50 | 1908.50 | 1866.00 | 1893.50 | +0.11% | 2,765,900 |
| 2026-07-07 | 1890.00 | 1897.00 | 1876.00 | 1891.50 | +0.61% | 2,424,600 |
| 2026-07-06 | 1866.50 | 1880.00 | 1864.00 | 1880.00 | +0.78% | 1,843,100 |
| 2026-07-03 | 1835.00 | 1872.50 | 1832.50 | 1865.50 | +1.83% | 2,903,800 |
| 2026-07-02 | 1800.00 | 1832.00 | 1796.00 | 1832.00 | +2.26% | 2,368,600 |
| 2026-07-01 | 1813.00 | 1813.00 | 1784.50 | 1791.50 | -0.69% | 1,685,800 |
| 2026-06-30 | 1801.00 | 1815.50 | 1790.50 | 1804.00 | +0.36% | 2,362,300 |
| 2026-06-29 | 1774.00 | 1797.50 | 1765.50 | 1797.50 | +1.50% | 2,481,300 |
| 2026-06-26 | 1763.50 | 1774.00 | 1754.50 | 1771.00 | +0.77% | 2,502,900 |
| 2026-06-25 | 1750.00 | 1773.50 | 1739.50 | 1757.50 | +3.29% | 3,344,500 |
| 2026-06-24 | 1712.00 | 1718.50 | 1695.00 | 1701.50 | -0.29% | 2,102,500 |
| 2026-06-23 | 1740.50 | 1746.50 | 1706.50 | 1706.50 | -2.01% | 1,393,200 |
| 2026-06-22 | 1732.00 | 1746.50 | 1723.00 | 1741.50 | +0.52% | 1,520,600 |
| 2026-06-19 | 1725.00 | 1746.50 | 1718.50 | 1732.50 | +0.67% | 2,075,500 |
| 2026-06-18 | 1714.00 | 1721.50 | 1703.50 | 1721.00 | -0.03% | 1,652,000 |
| 2026-06-17 | 1728.00 | 1743.50 | 1717.00 | 1721.50 | -0.84% | 1,721,200 |
| 2026-06-16 | 1734.00 | 1739.50 | 1727.50 | 1736.00 | +0.00% | 1,328,400 |
| 2026-06-15 | 1730.00 | 1746.50 | 1726.50 | 1736.00 | +0.87% | 1,653,200 |
| 2026-06-12 | 1738.00 | 1745.00 | 1721.00 | 1721.00 | -0.41% | 2,242,600 |
| 2026-06-11 | 1720.00 | 1732.50 | 1704.00 | 1728.00 | -0.63% | 1,681,600 |
| 2026-06-10 | 1721.50 | 1740.00 | 1711.50 | 1739.00 | +1.13% | 2,358,400 |
| 2026-06-09 | 1732.50 | 1744.00 | 1712.50 | 1719.50 | -0.20% | 1,947,400 |
| 2026-06-08 | 1705.00 | 1724.00 | 1701.00 | 1723.00 | +0.76% | 2,417,400 |
| 2026-06-05 | 1708.00 | 1717.00 | 1693.50 | 1710.00 | +0.59% | 1,383,200 |
| 2026-06-04 | 1707.00 | 1715.00 | 1690.50 | 1700.00 | -0.38% | 1,465,300 |
| 2026-06-03 | 1688.00 | 1706.50 | 1677.50 | 1706.50 | +1.94% | 1,888,000 |
| 2026-06-02 | 1686.00 | 1688.00 | 1652.00 | 1674.00 | -0.74% | 2,042,200 |
| 2026-06-01 | 1690.00 | 1696.00 | 1667.50 | 1686.50 | +0.00% | 1,924,000 |
| 2026-05-29 | 1696.00 | 1708.00 | 1686.50 | 1686.50 | -0.47% | 2,790,900 |
| 2026-05-28 | 1682.00 | 1696.00 | 1670.50 | 1694.50 | +0.77% | 1,810,900 |
| 2026-05-27 | 1654.00 | 1681.50 | 1648.00 | 1681.50 | +1.63% | 1,659,800 |
| 2026-05-26 | 1660.50 | 1674.50 | 1649.00 | 1654.50 | -0.21% | 1,363,800 |
| 2026-05-25 | 1645.00 | 1663.50 | 1644.00 | 1658.00 | +0.79% | 1,394,200 |
| 2026-05-22 | 1645.00 | 1649.00 | 1630.00 | 1645.00 | +0.37% | 1,022,700 |
| 2026-05-21 | 1639.50 | 1651.00 | 1635.00 | 1639.00 | +1.05% | 1,297,000 |
| 2026-05-20 | 1645.00 | 1650.00 | 1616.50 | 1622.00 | -2.11% | 2,376,800 |
| 2026-05-19 | 1649.00 | 1661.50 | 1646.00 | 1657.00 | +1.41% | 1,383,200 |
| 2026-05-18 | 1675.00 | 1682.00 | 1633.50 | 1634.00 | -2.30% | 1,636,800 |
| 2026-05-15 | 1660.00 | 1673.50 | 1655.00 | 1672.50 | +0.42% | 1,694,000 |
| 2026-05-14 | 1670.00 | 1670.00 | 1651.00 | 1665.50 | -0.51% | 1,620,100 |
| 2026-05-13 | 1678.00 | 1688.00 | 1673.00 | 1674.00 | -0.27% | 1,285,300 |
| 2026-05-12 | 1670.50 | 1694.00 | 1669.50 | 1678.50 | +0.51% | 1,666,400 |
| 2026-05-11 | 1702.00 | 1703.00 | 1662.50 | 1670.00 | -1.85% | 2,120,800 |
| 2026-05-08 | 1696.00 | 1701.50 | 1669.50 | 1701.50 | +1.31% | 2,687,500 |
| 2026-05-07 | 1664.00 | 1689.50 | 1639.00 | 1679.50 | +1.05% | 3,711,700 |
| 2026-05-01 | 1621.00 | 1670.00 | 1605.00 | 1662.00 | +2.66% | 3,850,200 |
| 2026-04-30 | 1603.50 | 1627.50 | 1571.50 | 1619.00 | -0.55% | 5,742,500 |
| 2026-04-28 | 1610.00 | 1628.00 | 1604.00 | 1628.00 | +1.53% | 1,792,400 |
| 2026-04-27 | 1606.00 | 1610.50 | 1595.50 | 1603.50 | -0.47% | 1,477,000 |
| 2026-04-24 | 1620.50 | 1626.00 | 1608.00 | 1611.00 | -0.06% | 1,173,700 |
| 2026-04-23 | 1615.00 | 1623.50 | 1585.00 | 1612.00 | -0.31% | 4,119,200 |
| 2026-04-22 | 1636.00 | 1636.00 | 1615.00 | 1617.00 | -1.28% | 1,646,600 |
| 2026-04-21 | 1654.50 | 1654.50 | 1636.00 | 1638.00 | -0.33% | 1,471,100 |
| 2026-04-20 | 1635.50 | 1644.50 | 1628.00 | 1643.50 | +1.73% | 1,838,100 |
| 2026-04-17 | 1624.50 | 1627.50 | 1615.00 | 1615.50 | -0.58% | 2,059,200 |
| 2026-04-16 | 1620.00 | 1645.50 | 1616.50 | 1625.00 | +0.59% | 2,624,400 |
| 2026-04-15 | 1611.00 | 1623.50 | 1610.00 | 1615.50 | +0.47% | 1,958,200 |
| 2026-04-14 | 1614.50 | 1619.50 | 1598.00 | 1608.00 | +0.09% | 3,155,000 |
| 2026-04-13 | 1663.00 | 1663.50 | 1589.00 | 1606.50 | -3.69% | 4,855,500 |
| 2026-04-10 | 1661.50 | 1672.50 | 1655.00 | 1668.00 | +0.27% | 1,458,300 |
| 2026-04-09 | 1679.00 | 1686.50 | 1658.00 | 1663.50 | -0.78% | 1,413,500 |
| 2026-04-08 | 1669.00 | 1676.50 | 1650.50 | 1676.50 | +2.26% | 2,104,100 |
| 2026-04-07 | 1644.50 | 1655.00 | 1635.00 | 1639.50 | +0.28% | 1,414,600 |
| 2026-04-06 | 1646.50 | 1647.00 | 1635.00 | 1635.00 | -0.34% | 1,348,000 |
| 2026-04-03 | 1630.00 | 1647.50 | 1630.00 | 1640.50 | +0.64% | 1,436,100 |
| 2026-04-02 | 1656.00 | 1669.50 | 1620.00 | 1630.00 | -0.76% | 2,903,700 |
| 2026-04-01 | 1650.00 | 1651.00 | 1632.50 | 1642.50 | +1.30% | 1,723,400 |
| 2026-03-31 | 1624.00 | 1641.50 | 1613.00 | 1621.50 | -0.15% | 2,405,700 |
| 2026-03-30 | 1611.00 | 1630.00 | 1600.50 | 1624.00 | -4.19% | 3,442,800 |
| 2026-03-27 | 1700.00 | 1708.00 | 1689.00 | 1695.00 | -0.09% | 3,662,800 |
| 2026-03-26 | 1703.00 | 1705.00 | 1685.50 | 1696.50 | +0.50% | 2,811,400 |
| 2026-03-25 | 1690.00 | 1693.50 | 1681.00 | 1688.00 | +1.47% | 3,055,900 |
| 2026-03-24 | 1664.00 | 1664.00 | 1640.00 | 1663.50 | +1.99% | 3,100,600 |
| 2026-03-23 | 1657.50 | 1667.00 | 1628.00 | 1631.00 | -1.48% | 4,835,300 |
| 2026-03-19 | 1711.00 | 1712.00 | 1655.50 | 1655.50 | -3.75% | 6,390,200 |
| 2026-03-18 | 1709.50 | 1723.50 | 1700.50 | 1720.00 | +1.62% | 1,887,000 |
| 2026-03-17 | 1700.00 | 1704.50 | 1692.50 | 1692.50 | +0.62% | 1,772,000 |
| 2026-03-16 | 1700.50 | 1707.00 | 1675.00 | 1682.00 | -1.67% | 4,055,700 |
| 2026-03-13 | 1714.00 | 1727.00 | 1710.00 | 1710.50 | -0.93% | 2,268,200 |
| 2026-03-12 | 1750.00 | 1750.00 | 1725.00 | 1726.50 | -1.54% | 2,118,900 |
| 2026-03-11 | 1751.00 | 1770.00 | 1750.50 | 1753.50 | +0.86% | 1,503,900 |
| 2026-03-10 | 1751.00 | 1751.00 | 1729.00 | 1738.50 | +1.13% | 2,096,600 |
| 2026-03-09 | 1710.00 | 1729.00 | 1698.50 | 1719.00 | -0.92% | 4,614,700 |
| 2026-03-06 | 1722.00 | 1742.50 | 1717.00 | 1735.00 | -0.32% | 2,451,100 |
| 2026-03-05 | 1779.00 | 1782.50 | 1740.00 | 1740.50 | +0.61% | 2,754,900 |
| 2026-03-04 | 1750.50 | 1753.00 | 1710.50 | 1730.00 | -2.26% | 4,449,000 |
| 2026-03-03 | 1803.50 | 1807.50 | 1770.00 | 1770.00 | -2.10% | 4,050,000 |
| 2026-03-02 | 1808.00 | 1818.00 | 1794.00 | 1808.00 | -1.47% | 2,958,900 |
| 2026-02-27 | 1810.00 | 1835.00 | 1802.00 | 1835.00 | +1.83% | 1,952,700 |
| 2026-02-26 | 1801.00 | 1822.50 | 1800.00 | 1802.00 | +0.00% | 2,070,000 |
| 2026-02-25 | 1815.00 | 1818.00 | 1798.00 | 1802.00 | -0.72% | 2,378,400 |
| 2026-02-24 | 1824.00 | 1833.00 | 1805.50 | 1815.00 | -0.55% | 2,245,100 |
| 2026-02-20 | 1850.00 | 1851.00 | 1825.00 | 1825.00 | -1.56% | 2,183,800 |
| 2026-02-19 | 1860.00 | 1861.50 | 1844.50 | 1854.00 | -0.62% | 1,483,000 |
| 2026-02-18 | 1847.50 | 1870.50 | 1847.50 | 1865.50 | +1.00% | 1,081,700 |
| 2026-02-17 | 1850.00 | 1857.00 | 1837.00 | 1847.00 | -0.48% | 1,379,900 |
| 2026-02-16 | 1883.00 | 1891.00 | 1856.00 | 1856.00 | -1.25% | 1,865,000 |
| 2026-02-13 | 1900.00 | 1909.00 | 1878.50 | 1879.50 | -1.75% | 1,646,500 |
| 2026-02-12 | 1894.00 | 1918.50 | 1893.50 | 1913.00 | +1.35% | 1,615,400 |
| 2026-02-10 | 1880.50 | 1901.50 | 1878.00 | 1887.50 | +0.37% | 1,469,900 |
| 2026-02-09 | 1905.00 | 1914.50 | 1874.00 | 1880.50 | -0.50% | 2,114,900 |
| 2026-02-06 | 1872.50 | 1890.00 | 1860.00 | 1890.00 | +0.91% | 1,336,100 |
| 2026-02-05 | 1858.00 | 1878.00 | 1847.00 | 1873.00 | +2.35% | 2,037,400 |
| 2026-02-04 | 1792.00 | 1838.00 | 1791.50 | 1830.00 | +2.35% | 1,934,600 |
| 2026-02-03 | 1785.00 | 1802.50 | 1781.00 | 1788.00 | +0.90% | 2,196,600 |
| 2026-02-02 | 1828.00 | 1828.00 | 1772.00 | 1772.00 | -0.03% | 3,455,600 |
| 2026-01-30 | 1799.00 | 1822.00 | 1741.00 | 1772.50 | -0.81% | 4,000,600 |
| 2026-01-29 | 1775.00 | 1792.00 | 1755.00 | 1787.00 | +0.51% | 1,980,700 |
| 2026-01-28 | 1800.50 | 1803.50 | 1778.00 | 1778.00 | -1.96% | 2,806,300 |
| 2026-01-27 | 1833.00 | 1836.00 | 1813.50 | 1813.50 | -1.17% | 1,900,000 |
| 2026-01-26 | 1858.00 | 1863.50 | 1835.00 | 1835.00 | -1.77% | 2,070,800 |
| 2026-01-23 | 1889.50 | 1892.00 | 1864.00 | 1868.00 | -0.37% | 1,369,800 |
| 2026-01-22 | 1868.00 | 1892.00 | 1856.50 | 1875.00 | -0.53% | 1,889,100 |
| 2026-01-21 | 1907.00 | 1910.50 | 1878.50 | 1885.00 | -1.87% | 2,069,700 |
| 2026-01-20 | 1925.00 | 1931.00 | 1911.00 | 1921.00 | -0.60% | 1,266,500 |
| 2026-01-19 | 1924.00 | 1932.50 | 1902.00 | 1932.50 | +0.23% | 1,378,700 |
| 2026-01-16 | 1932.50 | 1938.00 | 1921.00 | 1928.00 | -0.36% | 1,103,300 |
| 2026-01-15 | 1925.00 | 1943.00 | 1913.00 | 1935.00 | +0.23% | 1,779,700 |
| 2026-01-14 | 1920.00 | 1938.00 | 1914.00 | 1930.50 | +0.47% | 1,426,600 |
| 2026-01-13 | 1913.00 | 1927.50 | 1904.50 | 1921.50 | +0.92% | 1,598,100 |
| 2026-01-09 | 1930.00 | 1932.00 | 1903.50 | 1904.00 | -0.26% | 1,341,400 |
| 2026-01-08 | 1935.00 | 1935.50 | 1897.50 | 1909.00 | -1.55% | 1,494,100 |
| 2026-01-07 | 1925.00 | 1941.50 | 1915.00 | 1939.00 | +0.28% | 1,057,300 |
| 2026-01-06 | 1910.00 | 1934.00 | 1910.00 | 1933.50 | +1.95% | 1,436,000 |
| 2026-01-05 | 1903.50 | 1912.50 | 1895.00 | 1896.50 | +0.11% | 981,200 |
| 2025-12-30 | 1913.00 | 1917.50 | 1894.50 | 1894.50 | -0.94% | 927,100 |
| 2025-12-29 | 1906.50 | 1912.50 | 1896.00 | 1912.50 | +0.87% | 860,200 |
| 2025-12-26 | 1920.00 | 1920.00 | 1893.50 | 1896.00 | -0.91% | 1,067,100 |
| 2025-12-25 | 1900.00 | 1923.00 | 1894.00 | 1913.50 | +0.82% | 1,003,900 |
| 2025-12-24 | 1875.00 | 1907.50 | 1874.00 | 1898.00 | +1.28% | 1,778,800 |
| 2025-12-23 | 1872.00 | 1874.00 | 1859.50 | 1874.00 | +0.29% | 1,409,800 |
| 2025-12-22 | 1876.00 | 1884.00 | 1866.00 | 1868.50 | -0.13% | 1,160,100 |
| 2025-12-19 | 1864.00 | 1872.50 | 1860.50 | 1871.00 | +0.24% | 1,290,800 |
| 2025-12-18 | 1850.00 | 1867.50 | 1841.50 | 1866.50 | +0.97% | 709,500 |
| 2025-12-17 | 1850.00 | 1853.00 | 1836.00 | 1848.50 | -0.14% | 1,024,300 |
| 2025-12-16 | 1878.00 | 1878.00 | 1851.00 | 1851.00 | -1.59% | 773,300 |
| 2025-12-15 | 1865.00 | 1882.50 | 1859.50 | 1881.00 | +0.86% | 1,429,500 |
| 2025-12-12 | 1838.50 | 1865.00 | 1834.50 | 1865.00 | +2.25% | 1,099,700 |
| 2025-12-11 | 1862.00 | 1862.00 | 1824.00 | 1824.00 | -1.51% | 614,600 |
| 2025-12-10 | 1843.00 | 1863.00 | 1839.00 | 1852.00 | +0.68% | 1,051,300 |
| 2025-12-09 | 1846.00 | 1850.50 | 1835.00 | 1839.50 | -0.22% | 761,300 |
| 2025-12-08 | 1831.00 | 1845.00 | 1827.50 | 1843.50 | +0.71% | 1,019,500 |
| 2025-12-05 | 1823.00 | 1830.50 | 1810.00 | 1830.50 | +0.25% | 769,600 |
| 2025-12-04 | 1804.00 | 1826.00 | 1800.00 | 1826.00 | +1.02% | 801,600 |
| 2025-12-03 | 1820.00 | 1827.00 | 1802.50 | 1807.50 | -1.01% | 916,800 |
| 2025-12-02 | 1839.50 | 1852.50 | 1825.50 | 1826.00 | -0.73% | 991,900 |
| 2025-12-01 | 1853.50 | 1854.50 | 1832.00 | 1839.50 | -0.51% | 1,184,100 |
| 2025-11-28 | 1845.00 | 1858.50 | 1841.00 | 1849.00 | +0.24% | 1,262,500 |
| 2025-11-27 | 1830.50 | 1844.50 | 1824.50 | 1844.50 | +2.84% | 1,948,000 |
| 2025-11-26 | 1800.00 | 1804.50 | 1790.00 | 1793.50 | -0.06% | 1,413,600 |
| 2025-11-25 | 1784.00 | 1795.50 | 1777.50 | 1794.50 | +1.07% | 1,002,800 |
| 2025-11-21 | 1745.00 | 1775.50 | 1745.00 | 1775.50 | +1.72% | 1,272,200 |
| 2025-11-20 | 1751.00 | 1762.00 | 1745.50 | 1745.50 | -0.17% | 1,092,900 |
| 2025-11-19 | 1759.00 | 1761.00 | 1738.50 | 1748.50 | +0.17% | 1,100,600 |
| 2025-11-18 | 1759.50 | 1767.50 | 1740.50 | 1745.50 | -0.99% | 1,226,400 |
| 2025-11-17 | 1771.00 | 1772.00 | 1756.00 | 1763.00 | -0.54% | 890,800 |
| 2025-11-14 | 1770.00 | 1782.00 | 1761.50 | 1772.50 | -0.03% | 947,900 |
| 2025-11-13 | 1778.00 | 1782.50 | 1770.00 | 1773.00 | +0.37% | 1,048,800 |
| 2025-11-12 | 1760.00 | 1783.00 | 1756.50 | 1766.50 | -0.45% | 1,373,100 |
| 2025-11-11 | 1788.00 | 1788.00 | 1766.00 | 1774.50 | -0.92% | 961,700 |
| 2025-11-10 | 1777.00 | 1795.50 | 1769.50 | 1791.00 | +0.96% | 989,500 |
| 2025-11-07 | 1752.00 | 1776.00 | 1748.00 | 1774.00 | +1.31% | 1,488,600 |
| 2025-11-06 | 1735.50 | 1765.50 | 1732.50 | 1751.00 | +0.98% | 1,349,200 |
| 2025-11-05 | 1728.00 | 1745.00 | 1718.00 | 1734.00 | +0.41% | 1,986,200 |
| 2025-11-04 | 1710.00 | 1735.50 | 1686.00 | 1727.00 | +0.99% | 2,867,100 |
| 2025-10-31 | 1788.00 | 1792.50 | 1710.00 | 1710.00 | -4.36% | 3,857,200 |
| 2025-10-30 | 1778.50 | 1794.50 | 1769.50 | 1788.00 | +0.62% | 2,637,600 |
| 2025-10-29 | 1816.50 | 1822.00 | 1777.00 | 1777.00 | -2.17% | 1,448,000 |
| 2025-10-28 | 1841.00 | 1841.50 | 1815.50 | 1816.50 | -1.65% | 1,241,300 |
| 2025-10-27 | 1839.00 | 1851.00 | 1836.00 | 1847.00 | +0.82% | 1,265,200 |
| 2025-10-24 | 1818.00 | 1837.50 | 1815.50 | 1832.00 | +1.05% | 1,084,100 |
| 2025-10-23 | 1811.00 | 1815.50 | 1804.50 | 1813.00 | -0.19% | 979,000 |
| 2025-10-22 | 1810.50 | 1818.50 | 1804.00 | 1816.50 | +1.00% | 1,227,200 |
| 2025-10-21 | 1800.00 | 1819.00 | 1790.50 | 1798.50 | +2.80% | 1,929,300 |
| 2025-10-20 | 1750.00 | 1751.50 | 1741.00 | 1749.50 | +1.10% | 975,500 |
| 2025-10-17 | 1730.00 | 1742.00 | 1728.50 | 1730.50 | -0.49% | 913,900 |
| 2025-10-16 | 1740.50 | 1744.50 | 1730.00 | 1739.00 | +0.23% | 888,700 |
| 2025-10-15 | 1741.50 | 1743.50 | 1733.50 | 1735.00 | +0.70% | 1,037,200 |
| 2025-10-14 | 1729.50 | 1742.00 | 1714.50 | 1723.00 | -1.63% | 1,487,900 |
| 2025-10-10 | 1760.00 | 1764.00 | 1742.00 | 1751.50 | -1.38% | 1,327,300 |
| 2025-10-09 | 1765.00 | 1776.00 | 1761.50 | 1776.00 | +0.42% | 1,016,100 |
| 2025-10-08 | 1787.00 | 1800.00 | 1768.50 | 1768.50 | -1.06% | 1,011,200 |
| 2025-10-07 | 1783.50 | 1800.50 | 1780.50 | 1787.50 | +0.22% | 1,261,100 |
| 2025-10-06 | 1799.00 | 1801.00 | 1774.00 | 1783.50 | +1.57% | 1,304,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.06%). Worst month: Sep (-5.56%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is LIXIL Corporation's (5938.T) latest close?
1693.50 on 2026-10-16, from the Closelook data lake's daily price record.
What is 5938.T's 52-week high and low?
1943.00 high and 1571.50 low over the trailing 52 weeks, as of 2026-10-16.
What is LIXIL Corporation's strongest and weakest month historically?
Historically, 5938.T's strongest calendar month has been Nov (average +7.06%) and its weakest Sep (average -5.56%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.