Advertisement
LY Corporation (4689.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 416.00 | 417.80 | 407.70 | 407.70 | 407.70 | 12,008,600 |
| Nov 14, 2024 | 414.10 | 418.60 | 410.80 | 418.60 | 418.60 | 11,242,800 |
| Nov 13, 2024 | 415.00 | 419.70 | 411.70 | 413.00 | 413.00 | 10,193,500 |
| Nov 12, 2024 | 407.80 | 418.40 | 407.70 | 413.00 | 413.00 | 13,445,600 |
| Nov 11, 2024 | 405.00 | 408.30 | 401.70 | 405.00 | 405.00 | 15,455,400 |
| Nov 08, 2024 | 415.90 | 420.30 | 409.50 | 412.10 | 412.10 | 14,541,500 |
| Nov 07, 2024 | 423.20 | 425.10 | 408.60 | 417.30 | 417.30 | 24,593,900 |
| Nov 06, 2024 | 428.70 | 431.80 | 404.10 | 421.10 | 421.10 | 36,105,800 |
| Nov 05, 2024 | 429.00 | 439.60 | 420.10 | 423.60 | 423.60 | 20,494,900 |
| Nov 01, 2024 | 413.00 | 415.70 | 409.60 | 414.10 | 414.10 | 12,044,900 |
| Oct 31, 2024 | 415.10 | 420.30 | 411.20 | 419.40 | 419.40 | 11,180,100 |
| Oct 30, 2024 | 418.00 | 420.50 | 414.60 | 417.90 | 417.90 | 42,420,700 |
| Oct 29, 2024 | 418.40 | 419.60 | 413.30 | 415.70 | 415.70 | 9,228,600 |
| Oct 28, 2024 | 408.90 | 416.60 | 406.90 | 415.50 | 415.50 | 11,308,800 |
| Oct 25, 2024 | 413.30 | 414.80 | 406.60 | 409.60 | 409.60 | 7,244,800 |
| Oct 24, 2024 | 413.00 | 416.50 | 409.20 | 412.30 | 412.30 | 8,435,200 |
| Oct 23, 2024 | 421.00 | 423.50 | 417.60 | 418.50 | 418.50 | 6,810,600 |
| Oct 22, 2024 | 427.80 | 428.70 | 421.30 | 422.70 | 422.70 | 8,547,500 |
| Oct 21, 2024 | 423.50 | 428.70 | 422.20 | 427.90 | 427.90 | 11,356,400 |
| Oct 18, 2024 | 419.30 | 421.40 | 415.60 | 417.10 | 417.10 | 5,410,900 |
| Oct 17, 2024 | 421.70 | 423.70 | 414.80 | 417.10 | 417.10 | 7,621,000 |
| Oct 16, 2024 | 426.00 | 430.20 | 422.90 | 424.70 | 424.70 | 8,116,900 |
| Oct 15, 2024 | 430.00 | 437.30 | 426.70 | 426.70 | 426.70 | 14,722,400 |
| Oct 11, 2024 | 425.50 | 427.30 | 418.60 | 420.10 | 420.10 | 10,787,200 |
| Oct 10, 2024 | 427.30 | 428.60 | 422.70 | 424.80 | 424.80 | 6,848,400 |
| Oct 09, 2024 | 428.00 | 428.30 | 421.00 | 424.80 | 424.80 | 8,793,000 |
| Oct 08, 2024 | 425.90 | 428.00 | 421.10 | 423.50 | 423.50 | 11,148,200 |
| Oct 07, 2024 | 437.10 | 438.10 | 427.00 | 430.90 | 430.90 | 13,654,100 |
| Oct 04, 2024 | 427.30 | 436.40 | 427.30 | 433.80 | 433.80 | 14,914,500 |
| Oct 03, 2024 | 424.00 | 430.30 | 423.70 | 425.10 | 425.10 | 13,739,800 |
| Oct 02, 2024 | 420.30 | 423.40 | 418.10 | 419.60 | 419.60 | 12,240,800 |
| Oct 01, 2024 | 423.00 | 423.30 | 415.70 | 420.40 | 420.40 | 10,258,500 |
| Sep 30, 2024 | 412.50 | 420.90 | 412.00 | 419.30 | 419.30 | 12,825,700 |
| Sep 27, 2024 | 422.00 | 423.90 | 416.90 | 423.50 | 423.50 | 9,586,500 |
| Sep 26, 2024 | 412.00 | 420.80 | 411.10 | 420.80 | 420.80 | 13,331,200 |
| Sep 25, 2024 | 406.40 | 411.90 | 406.40 | 408.90 | 408.90 | 10,715,000 |
| Sep 24, 2024 | 410.10 | 412.70 | 403.60 | 405.30 | 405.30 | 13,800,800 |
| Sep 20, 2024 | 408.60 | 413.50 | 406.70 | 409.40 | 409.40 | 15,166,400 |
| Sep 19, 2024 | 406.00 | 409.20 | 402.90 | 402.90 | 402.90 | 11,438,700 |
| Sep 18, 2024 | 409.00 | 409.40 | 399.20 | 401.80 | 401.80 | 9,809,100 |
| Sep 17, 2024 | 412.50 | 413.50 | 402.10 | 406.00 | 406.00 | 11,868,200 |
| Sep 13, 2024 | 419.10 | 420.80 | 408.20 | 412.10 | 412.10 | 14,837,700 |
| Sep 12, 2024 | 406.50 | 420.70 | 406.50 | 416.20 | 416.20 | 19,447,800 |
| Sep 11, 2024 | 399.00 | 402.70 | 393.70 | 398.70 | 398.70 | 10,572,300 |
| Sep 10, 2024 | 402.00 | 402.20 | 398.10 | 398.30 | 398.30 | 6,495,700 |
| Sep 09, 2024 | 388.00 | 398.40 | 387.10 | 397.10 | 397.10 | 11,804,300 |
| Sep 06, 2024 | 401.90 | 402.80 | 392.40 | 395.30 | 395.30 | 8,596,000 |
| Sep 05, 2024 | 396.60 | 405.30 | 396.30 | 399.10 | 399.10 | 7,734,000 |
| Sep 04, 2024 | 404.80 | 406.70 | 397.20 | 399.10 | 399.10 | 11,994,500 |
| Sep 03, 2024 | 405.40 | 412.90 | 402.30 | 412.80 | 412.80 | 13,916,600 |
| Sep 02, 2024 | 400.20 | 407.50 | 400.20 | 405.70 | 405.70 | 10,748,200 |
| Aug 30, 2024 | 396.00 | 400.30 | 386.60 | 399.70 | 399.70 | 17,440,300 |
| Aug 29, 2024 | 403.00 | 403.30 | 397.50 | 400.70 | 400.70 | 8,700,800 |
| Aug 28, 2024 | 406.50 | 408.30 | 401.10 | 403.20 | 403.20 | 13,691,900 |
| Aug 27, 2024 | 408.00 | 409.50 | 403.50 | 406.80 | 406.80 | 10,562,200 |
| Aug 26, 2024 | 385.00 | 411.80 | 383.50 | 405.00 | 405.00 | 35,885,400 |
| Aug 23, 2024 | 385.90 | 388.80 | 380.80 | 381.80 | 381.80 | 9,099,800 |
| Aug 22, 2024 | 379.30 | 388.00 | 377.00 | 388.00 | 388.00 | 13,862,400 |
| Aug 21, 2024 | 375.80 | 380.70 | 374.60 | 378.70 | 378.70 | 10,244,100 |
| Aug 20, 2024 | 378.90 | 383.50 | 377.70 | 380.50 | 380.50 | 13,744,400 |
| Aug 19, 2024 | 378.30 | 380.80 | 373.40 | 375.80 | 375.80 | 12,363,500 |
| Aug 16, 2024 | 380.00 | 382.70 | 378.40 | 382.70 | 382.70 | 9,188,000 |
| Aug 15, 2024 | 384.20 | 387.60 | 376.20 | 376.20 | 376.20 | 13,546,700 |
| Aug 14, 2024 | 384.00 | 388.50 | 382.20 | 385.30 | 385.30 | 13,064,500 |
| Aug 13, 2024 | 376.80 | 382.70 | 375.40 | 381.20 | 381.20 | 14,492,000 |
| Aug 09, 2024 | 385.00 | 385.00 | 373.80 | 378.40 | 378.40 | 19,043,400 |
| Aug 08, 2024 | 373.80 | 385.60 | 368.10 | 381.30 | 381.30 | 14,019,800 |
| Aug 07, 2024 | 363.80 | 379.40 | 360.80 | 375.00 | 375.00 | 24,809,700 |
| Aug 06, 2024 | 360.00 | 371.80 | 355.40 | 371.80 | 371.80 | 35,955,700 |
| Aug 05, 2024 | 382.60 | 383.90 | 338.60 | 338.80 | 338.80 | 59,641,400 |
| Aug 02, 2024 | 359.10 | 366.20 | 347.80 | 350.60 | 350.60 | 24,497,900 |
| Aug 01, 2024 | 371.30 | 371.50 | 362.60 | 367.10 | 367.10 | 14,261,900 |
| Jul 31, 2024 | 366.00 | 375.00 | 363.20 | 373.00 | 373.00 | 13,083,100 |
| Jul 30, 2024 | 370.50 | 370.90 | 362.60 | 366.60 | 366.60 | 8,628,100 |
| Jul 29, 2024 | 365.60 | 371.30 | 362.50 | 369.70 | 369.70 | 14,972,400 |
| Jul 26, 2024 | 368.00 | 370.30 | 362.90 | 363.80 | 363.80 | 10,922,900 |
| Jul 25, 2024 | 372.00 | 373.60 | 365.70 | 368.10 | 368.10 | 19,776,600 |
| Jul 24, 2024 | 386.80 | 389.00 | 380.00 | 380.00 | 380.00 | 11,983,100 |
| Jul 23, 2024 | 388.80 | 394.50 | 387.30 | 390.00 | 390.00 | 7,549,800 |
| Jul 22, 2024 | 394.20 | 394.60 | 388.90 | 390.50 | 390.50 | 7,482,000 |
| Jul 19, 2024 | 395.10 | 397.70 | 391.50 | 393.60 | 393.60 | 8,565,100 |
| Jul 18, 2024 | 401.90 | 405.90 | 396.70 | 397.30 | 397.30 | 13,091,300 |
| Jul 17, 2024 | 403.60 | 406.70 | 401.60 | 404.60 | 404.60 | 10,112,600 |
| Jul 16, 2024 | 415.10 | 415.40 | 403.50 | 403.50 | 403.50 | 14,156,200 |
| Jul 12, 2024 | 404.00 | 414.40 | 402.80 | 410.90 | 410.90 | 18,380,000 |
| Jul 11, 2024 | 407.60 | 407.60 | 402.70 | 404.00 | 404.00 | 9,824,600 |
| Jul 10, 2024 | 399.70 | 406.80 | 399.00 | 404.50 | 404.50 | 11,089,100 |
| Jul 09, 2024 | 400.00 | 403.40 | 397.50 | 401.40 | 401.40 | 9,353,500 |
| Jul 08, 2024 | 398.60 | 402.80 | 391.60 | 400.00 | 400.00 | 13,860,700 |
| Jul 05, 2024 | 387.80 | 401.40 | 387.60 | 399.50 | 399.50 | 20,642,100 |
| Jul 04, 2024 | 388.00 | 389.90 | 385.40 | 387.50 | 387.50 | 7,377,700 |
| Jul 03, 2024 | 384.00 | 391.00 | 382.30 | 388.00 | 388.00 | 13,168,900 |
| Jul 02, 2024 | 383.80 | 384.10 | 374.30 | 382.60 | 382.60 | 11,707,200 |
| Jul 01, 2024 | 388.00 | 389.20 | 376.40 | 377.80 | 377.80 | 16,755,900 |
| Jun 28, 2024 | 388.00 | 390.60 | 386.30 | 388.90 | 388.90 | 12,436,000 |
| Jun 27, 2024 | 389.50 | 394.20 | 380.80 | 390.00 | 390.00 | 17,191,800 |
| Jun 26, 2024 | 390.30 | 392.00 | 387.20 | 390.10 | 390.10 | 11,995,200 |
| Jun 25, 2024 | 390.00 | 393.40 | 389.20 | 391.30 | 391.30 | 13,166,000 |
| Jun 24, 2024 | 393.30 | 397.40 | 392.10 | 392.20 | 392.20 | 9,126,200 |
| Jun 21, 2024 | 396.60 | 399.70 | 394.20 | 395.20 | 395.20 | 15,031,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.