LY Corporation (TYO:4689)
Japan · Delayed Price · Currency is JPY 417.20
+0.60 (0.14%)
Dec 30, 2025, 3:30 PM JST
LY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 419.50 | 420.80 | 415.70 | 417.20 | 417.20 | 0.14% | 11,471,200 |
| Dec 29, 2025 | 414.00 | 419.60 | 412.10 | 416.60 | 416.60 | 0.80% | 13,429,300 |
| Dec 26, 2025 | 413.50 | 414.70 | 411.60 | 413.30 | 413.30 | -0.07% | 10,583,400 |
| Dec 25, 2025 | 413.40 | 414.20 | 411.50 | 413.60 | 413.60 | 0.73% | 8,694,000 |
| Dec 24, 2025 | 414.70 | 414.90 | 410.50 | 410.60 | 410.60 | -0.92% | 13,667,100 |
| Dec 23, 2025 | 411.00 | 415.90 | 410.50 | 414.40 | 414.40 | -0.19% | 20,745,200 |
| Dec 22, 2025 | 427.20 | 427.70 | 414.00 | 415.20 | 415.20 | -2.92% | 16,761,300 |
| Dec 19, 2025 | 424.50 | 428.50 | 421.70 | 427.70 | 427.70 | 2.08% | 30,813,700 |
| Dec 18, 2025 | 414.50 | 419.70 | 410.30 | 419.00 | 419.00 | 0.84% | 14,813,700 |
| Dec 17, 2025 | 413.00 | 415.50 | 410.40 | 415.50 | 415.50 | 0.75% | 14,308,200 |
| Dec 16, 2025 | 418.30 | 418.40 | 411.40 | 412.40 | 412.40 | -0.96% | 19,776,200 |
| Dec 15, 2025 | 414.30 | 417.00 | 411.80 | 416.40 | 416.40 | 1.17% | 11,422,800 |
| Dec 12, 2025 | 409.00 | 412.40 | 408.30 | 411.60 | 411.60 | 0.71% | 14,768,500 |
| Dec 11, 2025 | 410.50 | 410.60 | 405.90 | 408.70 | 408.70 | -0.44% | 19,770,000 |
| Dec 10, 2025 | 412.50 | 413.80 | 409.20 | 410.50 | 410.50 | -0.94% | 18,278,900 |
| Dec 9, 2025 | 422.00 | 422.30 | 412.60 | 414.40 | 414.40 | -1.19% | 17,453,700 |
| Dec 8, 2025 | 416.70 | 420.20 | 415.70 | 419.40 | 419.40 | 0.65% | 13,261,300 |
| Dec 5, 2025 | 411.90 | 418.00 | 411.80 | 416.70 | 416.70 | -0.76% | 16,625,200 |
| Dec 4, 2025 | 410.00 | 419.90 | 410.00 | 419.90 | 419.90 | 2.54% | 18,797,100 |
| Dec 3, 2025 | 413.20 | 414.00 | 407.40 | 409.50 | 409.50 | -1.21% | 17,949,400 |
| Dec 2, 2025 | 412.30 | 415.20 | 410.50 | 414.50 | 414.50 | 0.10% | 12,745,200 |
| Dec 1, 2025 | 419.30 | 420.10 | 411.40 | 414.10 | 414.10 | -1.52% | 17,930,100 |
| Nov 28, 2025 | 422.40 | 423.90 | 418.00 | 420.50 | 420.50 | -1.08% | 15,987,900 |
| Nov 27, 2025 | 427.00 | 430.00 | 423.20 | 425.10 | 425.10 | -0.21% | 7,860,400 |
| Nov 26, 2025 | 425.00 | 431.70 | 420.20 | 426.00 | 426.00 | 1.19% | 15,699,200 |
| Nov 25, 2025 | 422.00 | 425.20 | 417.70 | 421.00 | 421.00 | -1.08% | 17,114,600 |
| Nov 21, 2025 | 416.10 | 425.90 | 415.60 | 425.60 | 425.60 | 1.65% | 31,840,300 |
| Nov 20, 2025 | 422.00 | 425.10 | 416.60 | 418.70 | 418.70 | -0.99% | 17,836,200 |
| Nov 19, 2025 | 419.00 | 426.00 | 416.50 | 422.90 | 422.90 | 0.52% | 20,168,500 |
| Nov 18, 2025 | 424.60 | 427.10 | 419.50 | 420.70 | 420.70 | -1.89% | 17,028,800 |
| Nov 17, 2025 | 430.00 | 431.80 | 422.50 | 428.80 | 428.80 | -0.33% | 15,362,100 |
| Nov 14, 2025 | 426.00 | 432.40 | 425.00 | 430.20 | 430.20 | -0.12% | 13,148,900 |
| Nov 13, 2025 | 431.30 | 433.00 | 425.00 | 430.70 | 430.70 | 0.12% | 14,552,400 |
| Nov 12, 2025 | 430.00 | 433.60 | 428.10 | 430.20 | 430.20 | -0.05% | 19,536,600 |
| Nov 11, 2025 | 430.00 | 434.80 | 428.40 | 430.40 | 430.40 | 0.40% | 18,446,900 |
| Nov 10, 2025 | 425.50 | 431.40 | 424.80 | 428.70 | 428.70 | 0.82% | 16,250,100 |
| Nov 7, 2025 | 419.00 | 426.90 | 416.50 | 425.20 | 425.20 | 0.85% | 24,532,600 |
| Nov 6, 2025 | 421.40 | 425.20 | 416.10 | 421.60 | 421.60 | -1.40% | 37,484,900 |
| Nov 5, 2025 | 458.40 | 459.00 | 422.50 | 427.60 | 427.60 | -3.67% | 51,272,900 |
| Nov 4, 2025 | 447.70 | 453.00 | 440.70 | 443.90 | 443.90 | -2.01% | 23,287,000 |
| Oct 31, 2025 | 452.20 | 455.70 | 449.20 | 453.00 | 453.00 | 1.52% | 19,238,900 |
| Oct 30, 2025 | 442.40 | 447.00 | 439.50 | 446.20 | 446.20 | 0.31% | 16,186,300 |
| Oct 29, 2025 | 451.00 | 453.00 | 443.10 | 444.80 | 444.80 | -1.81% | 15,350,800 |
| Oct 28, 2025 | 453.60 | 455.40 | 450.10 | 453.00 | 453.00 | -0.44% | 9,756,800 |
| Oct 27, 2025 | 456.50 | 459.40 | 453.40 | 455.00 | 455.00 | 0.04% | 12,264,200 |
| Oct 24, 2025 | 448.30 | 455.80 | 448.10 | 454.80 | 454.80 | 0.64% | 10,524,600 |
| Oct 23, 2025 | 448.00 | 451.90 | 444.40 | 451.90 | 451.90 | 0.76% | 9,347,100 |
| Oct 22, 2025 | 451.50 | 452.50 | 448.10 | 448.50 | 448.50 | -0.55% | 9,735,500 |
| Oct 21, 2025 | 450.00 | 452.40 | 447.30 | 451.00 | 451.00 | 0.47% | 14,569,900 |
| Oct 20, 2025 | 445.00 | 450.20 | 443.50 | 448.90 | 448.90 | 2.00% | 13,944,600 |