Tokyo - Delayed Quote JPY

LY Corporation (4689.T)

Compare
407.70 -10.90 (-2.60%)
At close: November 15 at 3:45 PM GMT+9
Currency in JPY
Download
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 8, 2024 415.90 420.30 409.50 412.10 412.10 14,541,500
Nov 7, 2024 423.20 425.10 408.60 417.30 417.30 24,593,900
Nov 6, 2024 428.70 431.80 404.10 421.10 421.10 36,105,800
Nov 5, 2024 429.00 439.60 420.10 423.60 423.60 20,494,900
Nov 1, 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 9, 2024 428.00 428.30 421.00 424.80 424.80 8,793,000
Oct 8, 2024 425.90 428.00 421.10 423.50 423.50 11,148,200
Oct 7, 2024 437.10 438.10 427.00 430.90 430.90 13,654,100
Oct 4, 2024 427.30 436.40 427.30 433.80 433.80 14,914,500
Oct 3, 2024 424.00 430.30 423.70 425.10 425.10 13,739,800
Oct 2, 2024 420.30 423.40 418.10 419.60 419.60 12,240,800
Oct 1, 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 9, 2024 388.00 398.40 387.10 397.10 397.10 11,804,300
Sep 6, 2024 401.90 402.80 392.40 395.30 395.30 8,596,000
Sep 5, 2024 396.60 405.30 396.30 399.10 399.10 7,734,000
Sep 4, 2024 404.80 406.70 397.20 399.10 399.10 11,994,500
Sep 3, 2024 405.40 412.90 402.30 412.80 412.80 13,916,600
Sep 2, 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 9, 2024 385.00 385.00 373.80 378.40 378.40 19,043,400
Aug 8, 2024 373.80 385.60 368.10 381.30 381.30 14,019,800
Aug 7, 2024 363.80 379.40 360.80 375.00 375.00 24,809,700
Aug 6, 2024 360.00 371.80 355.40 371.80 371.80 35,955,700
Aug 5, 2024 382.60 383.90 338.60 338.80 338.80 59,641,400
Aug 2, 2024 359.10 366.20 347.80 350.60 350.60 24,497,900
Aug 1, 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 9, 2024 400.00 403.40 397.50 401.40 401.40 9,353,500
Jul 8, 2024 398.60 402.80 391.60 400.00 400.00 13,860,700
Jul 5, 2024 387.80 401.40 387.60 399.50 399.50 20,642,100
Jul 4, 2024 388.00 389.90 385.40 387.50 387.50 7,377,700
Jul 3, 2024 384.00 391.00 382.30 388.00 388.00 13,168,900
Jul 2, 2024 383.80 384.10 374.30 382.60 382.60 11,707,200
Jul 1, 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
Jun 20, 2024 394.20 401.30 388.90 396.80 396.80 22,007,700
Jun 19, 2024 384.90 391.70 384.80 391.00 391.00 14,511,300
Jun 18, 2024 368.40 397.30 366.00 392.90 392.90 42,303,100
Jun 17, 2024 362.70 364.60 357.50 364.60 364.60 13,305,200
Jun 14, 2024 364.30 367.60 362.20 364.70 364.70 12,195,000
Jun 13, 2024 370.60 371.00 366.10 366.50 366.50 9,388,900
Jun 12, 2024 372.20 375.40 368.70 368.70 368.70 12,256,200
Jun 11, 2024 374.00 376.90 372.20 376.50 376.50 6,688,900
Jun 10, 2024 376.00 379.50 373.80 377.80 377.80 6,823,900
Jun 7, 2024 376.70 377.80 374.80 377.70 377.70 7,239,900
Jun 6, 2024 379.00 379.40 373.20 375.90 375.90 14,403,200
Jun 5, 2024 382.00 382.30 376.30 380.60 380.60 14,437,300
Jun 4, 2024 375.30 378.20 368.30 378.20 378.20 17,092,800
Jun 3, 2024 375.40 378.00 371.80 375.00 375.00 12,205,500
May 31, 2024 359.00 373.40 358.10 372.90 372.90 35,200,100
May 30, 2024 355.00 357.80 349.50 355.10 355.10 16,197,500
May 29, 2024 367.60 368.90 358.70 358.80 358.80 23,097,600
May 28, 2024 372.00 375.30 371.20 373.50 373.50 9,258,800
May 27, 2024 376.30 376.70 364.10 371.10 371.10 16,876,400
May 24, 2024 379.00 384.40 378.20 381.00 381.00 9,175,100
May 23, 2024 384.80 384.80 378.50 383.00 383.00 10,831,500
May 22, 2024 385.00 387.20 381.90 383.20 383.20 10,711,100
May 21, 2024 391.10 391.90 384.50 387.60 387.60 9,721,000
May 20, 2024 392.90 394.50 387.70 390.40 390.40 9,658,300
May 17, 2024 392.00 395.10 390.40 393.10 393.10 11,834,400
May 16, 2024 388.00 391.40 384.30 390.60 390.60 17,499,000
May 15, 2024 387.60 387.60 383.10 385.00 385.00 15,901,500
May 14, 2024 373.80 386.90 373.80 386.00 386.00 23,260,500
May 13, 2024 372.10 377.00 370.50 373.00 373.00 14,123,000
May 10, 2024 371.10 388.00 365.50 375.00 375.00 48,895,100
May 9, 2024 379.50 386.00 358.80 362.60 362.60 34,231,900
May 8, 2024 371.10 374.50 366.50 367.60 367.60 25,083,100
May 7, 2024 374.40 380.20 373.80 377.00 377.00 18,360,100
May 2, 2024 379.70 380.80 373.90 373.90 373.90 13,396,500
May 1, 2024 379.90 381.30 377.70 380.30 380.30 10,305,100
Apr 30, 2024 380.80 383.70 376.90 383.10 383.10 19,536,200
Apr 26, 2024 371.50 379.90 371.00 378.80 378.80 15,621,400
Apr 25, 2024 377.30 379.00 373.10 374.00 374.00 24,365,900
Apr 24, 2024 368.40 376.50 365.40 376.30 376.30 37,172,300
Apr 23, 2024 353.20 359.20 352.00 356.80 356.80 16,247,600
Apr 22, 2024 351.00 357.10 351.00 355.20 355.20 23,073,700
Apr 19, 2024 348.60 349.00 339.40 347.50 347.50 29,160,700
Apr 18, 2024 343.00 349.70 342.20 349.00 349.00 26,289,600
Apr 17, 2024 354.20 354.90 337.50 339.70 339.70 44,895,400
Apr 16, 2024 354.90 363.30 353.70 358.80 358.80 22,601,600
Apr 15, 2024 359.80 361.60 356.20 357.60 357.60 13,807,800
Apr 12, 2024 363.20 369.90 362.40 363.00 363.00 14,637,200
Apr 11, 2024 362.40 364.70 361.30 362.60 362.60 16,670,800
Apr 10, 2024 371.60 372.20 366.10 367.70 367.70 19,850,000
Apr 9, 2024 375.60 376.40 372.10 373.20 373.20 10,212,400
Apr 8, 2024 375.60 377.80 374.20 375.40 375.40 10,803,800
Apr 5, 2024 374.30 377.40 370.30 373.10 373.10 15,875,200
Apr 4, 2024 380.00 380.00 375.40 375.70 375.70 12,888,200
Apr 3, 2024 375.30 380.60 374.10 379.00 379.00 12,502,400
Apr 2, 2024 388.50 389.10 376.60 379.00 379.00 20,331,800
Apr 1, 2024 391.80 393.80 388.20 389.30 389.30 12,298,100
Mar 29, 2024 384.40 390.00 383.00 387.90 387.90 6,463,000
Mar 28, 2024 5.56 Dividend
Mar 28, 2024 389.20 389.90 382.40 382.50 382.50 14,842,300
Mar 27, 2024 395.50 395.80 391.60 392.00 386.44 12,049,200
Mar 26, 2024 390.00 394.30 388.10 391.00 385.45 12,045,600
Mar 25, 2024 396.70 397.10 390.80 391.30 385.75 12,046,200
Mar 22, 2024 398.20 399.20 395.90 398.10 392.45 10,835,400
Mar 21, 2024 398.00 401.40 396.90 398.50 392.85 12,353,300
Mar 19, 2024 393.00 396.80 392.00 395.60 389.99 12,050,000
Mar 18, 2024 400.00 401.20 391.60 394.00 388.41 17,834,400
Mar 15, 2024 396.90 404.50 395.40 399.20 393.54 24,064,000
Mar 14, 2024 392.60 396.30 387.50 396.30 390.68 13,892,000
Mar 13, 2024 393.00 395.50 389.30 393.00 387.43 21,228,100
Mar 12, 2024 378.00 388.40 377.40 388.40 382.89 20,840,000
Mar 11, 2024 382.90 383.00 372.50 377.60 372.24 21,772,300
Mar 8, 2024 383.30 390.00 383.30 386.70 381.22 17,869,800
Mar 7, 2024 391.70 395.60 384.70 386.10 380.62 17,921,000
Mar 6, 2024 392.90 397.40 387.50 388.50 382.99 25,169,200
Mar 5, 2024 388.00 396.90 382.10 390.30 384.76 40,124,200
Mar 4, 2024 405.00 405.50 391.10 391.70 386.14 34,311,400
Mar 1, 2024 409.60 414.60 401.60 402.00 396.30 23,627,000
Feb 29, 2024 412.00 415.30 409.30 412.90 407.04 23,391,500
Feb 28, 2024 413.30 417.00 412.20 414.80 408.92 15,689,300
Feb 27, 2024 420.00 420.90 413.70 414.90 409.02 16,943,200
Feb 26, 2024 419.00 427.00 417.10 420.80 414.83 16,837,000
Feb 22, 2024 424.60 427.80 419.80 419.80 413.85 14,928,300
Feb 21, 2024 425.00 426.20 419.70 423.20 417.20 15,016,900
Feb 20, 2024 427.00 429.40 421.00 422.70 416.70 13,626,500
Feb 19, 2024 424.00 425.50 420.50 423.20 417.20 16,776,800
Feb 16, 2024 421.90 426.90 420.60 423.70 417.69 17,247,400
Feb 15, 2024 430.20 436.20 417.60 417.60 411.68 24,591,900
Feb 14, 2024 436.90 439.20 430.00 434.30 428.14 16,938,600
Feb 13, 2024 442.50 449.80 439.60 443.70 437.41 19,758,300
Feb 9, 2024 439.00 440.50 434.60 438.10 431.89 10,371,000
Feb 8, 2024 440.10 442.00 430.30 438.20 431.98 25,655,000
Feb 7, 2024 459.00 459.00 425.40 433.30 427.15 53,086,700
Feb 6, 2024 467.00 469.90 463.00 467.00 460.38 16,315,100
Feb 5, 2024 465.30 470.30 462.90 465.10 458.50 12,408,500
Feb 2, 2024 461.00 464.90 459.70 463.00 456.43 10,056,700
Feb 1, 2024 459.00 461.70 455.60 460.60 454.07 13,787,100
Jan 31, 2024 460.80 463.70 459.00 462.00 455.45 13,365,100
Jan 30, 2024 472.50 472.70 463.10 464.40 457.81 13,589,100
Jan 29, 2024 468.50 471.80 462.50 471.20 464.52 11,888,500
Jan 26, 2024 470.40 473.50 467.70 467.90 461.26 9,061,700
Jan 25, 2024 477.60 480.80 472.20 472.20 465.50 11,514,300
Jan 24, 2024 480.00 482.90 478.80 480.30 473.49 11,922,200
Jan 23, 2024 482.00 491.40 478.60 483.30 476.45 13,799,900
Jan 22, 2024 478.80 481.60 473.70 480.00 473.19 10,334,300
Jan 19, 2024 479.60 481.80 478.20 480.20 473.39 9,993,200
Jan 18, 2024 476.10 478.90 471.60 476.80 470.04 8,303,000
Jan 17, 2024 483.70 485.30 478.50 479.00 472.21 16,676,600
Jan 16, 2024 480.20 483.70 478.70 480.00 473.19 10,902,700
Jan 15, 2024 475.50 478.20 474.40 477.80 471.02 1,894,800
Jan 12, 2024 488.00 489.00 470.10 475.00 468.26 18,960,400
Jan 11, 2024 484.00 487.60 483.20 485.90 479.01 15,430,900
Jan 10, 2024 482.20 484.30 476.80 480.30 473.49 12,347,500
Jan 9, 2024 484.00 488.00 478.20 481.00 474.18 15,362,800
Jan 5, 2024 489.70 493.90 477.80 483.30 476.45 16,620,300
Jan 4, 2024 478.40 496.60 477.00 495.10 488.08 14,494,400
Dec 29, 2023 495.50 503.50 492.00 499.70 492.61 15,786,600
Dec 28, 2023 491.60 500.40 488.00 497.30 490.25 14,149,400
Dec 27, 2023 489.90 496.30 485.20 494.20 487.19 21,922,100
Dec 26, 2023 472.80 486.20 466.70 484.90 478.02 25,948,600
Dec 25, 2023 484.90 486.30 472.50 473.20 466.49 6,629,600
Dec 22, 2023 477.00 484.10 474.30 481.40 474.57 10,125,200
Dec 21, 2023 474.50 477.70 473.10 477.20 470.43 7,736,600
Dec 20, 2023 487.00 489.70 476.40 478.30 471.52 15,664,000
Dec 19, 2023 479.40 482.40 474.60 480.20 473.39 12,106,300
Dec 18, 2023 479.00 479.80 468.60 475.00 468.26 17,005,200
Dec 15, 2023 482.00 490.00 475.90 482.40 475.56 23,912,500
Dec 14, 2023 480.90 488.50 472.00 474.00 467.28 20,536,000
Dec 13, 2023 465.30 471.90 463.40 470.00 463.33 15,829,200
Dec 12, 2023 469.00 470.00 461.80 464.90 458.31 16,049,400
Dec 11, 2023 453.50 469.50 452.90 466.40 459.78 23,012,600
Dec 8, 2023 447.40 458.50 444.00 453.00 446.57 34,335,500
Dec 7, 2023 437.50 437.50 432.00 433.80 427.65 8,987,700
Dec 6, 2023 430.00 437.70 429.20 436.20 430.01 11,639,100
Dec 5, 2023 434.70 435.40 425.70 425.80 419.76 8,916,500
Dec 4, 2023 430.90 437.00 424.50 435.00 428.83 13,650,200
Dec 1, 2023 433.00 433.00 429.20 430.40 424.30 7,713,700
Nov 30, 2023 430.00 433.70 428.30 430.60 424.49 17,137,600
Nov 29, 2023 435.00 437.30 430.80 431.60 425.48 9,237,200
Nov 28, 2023 424.40 432.60 422.40 431.30 425.18 21,085,700
Nov 27, 2023 447.00 452.80 435.50 438.40 432.18 16,681,300
Nov 24, 2023 445.00 452.60 442.90 446.40 440.07 19,175,500
Nov 22, 2023 430.60 437.80 428.40 436.00 429.82 10,177,300
Nov 21, 2023 432.30 439.50 431.20 436.70 430.51 13,831,200
Nov 20, 2023 424.80 430.50 422.10 428.00 421.93 14,780,500
Nov 17, 2023 426.00 428.40 414.00 421.60 415.62 22,244,600
Nov 16, 2023 431.00 433.90 425.50 428.60 422.52 9,876,200
Nov 15, 2023 436.40 439.50 433.20 434.60 428.44 15,619,800

Related Tickers