LY Corporation (4689.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 07, 2024 | 376.70 | 377.80 | 374.80 | 377.70 | 377.70 | 7,239,900 |
| Jun 06, 2024 | 379.00 | 379.40 | 373.20 | 375.90 | 375.90 | 14,403,200 |
| Jun 05, 2024 | 382.00 | 382.30 | 376.30 | 380.60 | 380.60 | 14,437,300 |
| Jun 04, 2024 | 375.30 | 378.20 | 368.30 | 378.20 | 378.20 | 17,092,800 |
| Jun 03, 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 09, 2024 | 379.50 | 386.00 | 358.80 | 362.60 | 362.60 | 34,231,900 |
| May 08, 2024 | 371.10 | 374.50 | 366.50 | 367.60 | 367.60 | 25,083,100 |
| May 07, 2024 | 374.40 | 380.20 | 373.80 | 377.00 | 377.00 | 18,360,100 |
| May 02, 2024 | 379.70 | 380.80 | 373.90 | 373.90 | 373.90 | 13,396,500 |
| May 01, 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 09, 2024 | 375.60 | 376.40 | 372.10 | 373.20 | 373.20 | 10,212,400 |
| Apr 08, 2024 | 375.60 | 377.80 | 374.20 | 375.40 | 375.40 | 10,803,800 |
| Apr 05, 2024 | 374.30 | 377.40 | 370.30 | 373.10 | 373.10 | 15,875,200 |
| Apr 04, 2024 | 380.00 | 380.00 | 375.40 | 375.70 | 375.70 | 12,888,200 |
| Apr 03, 2024 | 375.30 | 380.60 | 374.10 | 379.00 | 379.00 | 12,502,400 |
| Apr 02, 2024 | 388.50 | 389.10 | 376.60 | 379.00 | 379.00 | 20,331,800 |
| Apr 01, 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 | 389.20 | 389.90 | 382.40 | 382.50 | 382.50 | 14,842,300 |
| Mar 28, 2024 | 5.56 Dividend | |||||
| 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 08, 2024 | 383.30 | 390.00 | 383.30 | 386.70 | 381.22 | 17,869,800 |
| Mar 07, 2024 | 391.70 | 395.60 | 384.70 | 386.10 | 380.62 | 17,921,000 |
| Mar 06, 2024 | 392.90 | 397.40 | 387.50 | 388.50 | 382.99 | 25,169,200 |
| Mar 05, 2024 | 388.00 | 396.90 | 382.10 | 390.30 | 384.76 | 40,124,200 |
| Mar 04, 2024 | 405.00 | 405.50 | 391.10 | 391.70 | 386.14 | 34,311,400 |
| Mar 01, 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 09, 2024 | 439.00 | 440.50 | 434.60 | 438.10 | 431.89 | 10,371,000 |
| Feb 08, 2024 | 440.10 | 442.00 | 430.30 | 438.20 | 431.98 | 25,655,000 |
| Feb 07, 2024 | 459.00 | 459.00 | 425.40 | 433.30 | 427.15 | 53,086,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.