LIXIL Corporation (PK) (JSGRY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 22.54 | 0.36 | 1.62 | 22.77 | 22.77 | 22.54 | 5137 |
| 1720819200 | 22.18 | -0.11 | -0.47 | 22.42 | 22.588 | 22.18 | 2035 |
| 1720733280 | 22.285 | 0.39 | 1.76 | 22.425 | 22.425 | 22.285 | 8462 |
| 1720646880 | 21.9 | 0.22 | 1.01 | 22.17 | 22.2125 | 21.83 | 5911 |
| 1720560540 | 21.68 | 0 | 0.00 | 21.73 | 21.74 | 21.68 | 5221 |
| 1720473600 | 21.68 | 0.16 | 0.74 | 21.75 | 21.75 | 21.66 | 7792 |
| 1720214640 | 21.52 | 0.27 | 1.29 | 21.555 | 21.59 | 21.47 | 8244 |
| 1720041000 | 21.245 | -0.02 | -0.09 | 21.215 | 21.26 | 21.21 | 3944 |
| 1719955740 | 21.265 | 0.15 | 0.71 | 21.23 | 21.28 | 21.21 | 12378 |
| 1719868980 | 21.115 | 0.06 | 0.31 | 21.244 | 21.244 | 21.1 | 16531 |
| 1719610020 | 21.05 | -0.02 | -0.09 | 21.135 | 21.144 | 21.03 | 19978 |
| 1719523200 | 21.07 | 0.04 | 0.19 | 21.05 | 21.13 | 21.05 | 9745 |
| 1719437040 | 21.03 | -0.48 | -2.23 | 20.98 | 21.042 | 20.98 | 21297 |
| 1719350880 | 21.51 | 0.25 | 1.19 | 21.46 | 21.51 | 21.43 | 47284 |
| 1719264540 | 21.256 | 0.41 | 1.95 | 21.27 | 21.32 | 21.22 | 44140 |
| 1719005220 | 20.85 | 0.23 | 1.12 | 20.9294 | 20.93 | 20.85 | 21136 |
| 1718918640 | 20.62 | -0.25 | -1.20 | 20.64 | 20.67 | 20.6135 | 13610 |
| 1718746140 | 20.87 | -0.2 | -0.95 | 20.89 | 20.94 | 20.84 | 13555 |
| 1718659680 | 21.07 | -0.15 | -0.71 | 20.95 | 21.07 | 20.94 | 21963 |
| 1718400300 | 21.22 | -0.02 | -0.09 | 21.27 | 21.27 | 21.18 | 12329 |
| 1718314140 | 21.24 | -0.34 | -1.58 | 21.21 | 21.28 | 21.21 | 12357 |
| 1718227380 | 21.58 | 0.08 | 0.36 | 21.69 | 21.721 | 21.58 | 11440 |
| 1718141340 | 21.5025 | -0.07 | -0.31 | 21.46 | 21.54 | 21.441 | 10002 |
| 1718054880 | 21.57 | -0.05 | -0.21 | 21.525 | 21.57 | 21.49 | 9304 |
| 1717795800 | 21.615 | -0.1 | -0.47 | 21.57 | 21.615 | 21.55 | 3275 |
| 1717709400 | 21.716 | -0.28 | -1.29 | 21.658 | 21.72 | 21.658 | 9783 |
| 1717622460 | 22 | -0.22 | -0.99 | 21.92 | 22 | 21.9 | 7370 |
| 1717536360 | 22.22 | 0.25 | 1.16 | 22.25 | 22.25 | 22.15 | 7411 |
| 1717450140 | 21.965 | 0.07 | 0.34 | 22.01 | 22.01 | 21.93 | 10701 |
| 1717190940 | 21.89 | 0.23 | 1.06 | 21.96 | 21.97 | 21.87 | 16882 |
| 1717104540 | 21.66 | 0.23 | 1.07 | 21.715 | 21.75 | 21.66 | 17663 |
| 1717018020 | 21.43 | -0.46 | -2.12 | 21.51 | 21.51 | 21.41 | 17281 |
| 1716931740 | 21.894 | -0.38 | -1.69 | 21.964 | 21.964 | 21.8626 | 21296 |
| 1716585840 | 22.27 | 0.13 | 0.59 | 22.275 | 22.33 | 22.27 | 11539 |
| 1716499740 | 22.14 | -0.18 | -0.82 | 22.33 | 22.33 | 22.14 | 13575 |
| 1716412800 | 22.322 | -0.42 | -1.83 | 22.31 | 22.6 | 22.29 | 19743 |
| 1716326940 | 22.739 | -0.29 | -1.26 | 22.725 | 22.78 | 22.68 | 10406 |
| 1716240180 | 23.03 | -0.39 | -1.67 | 22.74 | 23.05 | 22.74 | 5016 |
| 1715981340 | 23.42 | -0.18 | -0.76 | 22.974 | 23.42 | 22.7 | 12352 |
| 1715894940 | 23.6 | 0.34 | 1.46 | 23.688 | 23.71 | 23.6 | 1536 |
| 1715808000 | 23.2595 | -0.17 | -0.73 | 22.92 | 23.504 | 22.92 | 3363 |
| 1715722140 | 23.43 | 0.33 | 1.43 | 23.42 | 23.53 | 23.37 | 9882 |
| 1715635200 | 23.1 | -0.2 | -0.86 | 23.166 | 23.166 | 23.1 | 14266 |
| 1715376000 | 23.3015 | 0.2 | 0.87 | 23.642 | 23.78 | 23.22 | 5384 |
| 1715289720 | 23.1 | 0.37 | 1.63 | 23 | 23.224 | 23 | 13136 |
| 1715203200 | 22.73 | -0.15 | -0.66 | 22.71 | 22.7501 | 22.71 | 6907 |
| 1715117340 | 22.88 | 0.19 | 0.84 | 22.87 | 22.95 | 22.87 | 16631 |
| 1715030940 | 22.69 | 0.37 | 1.66 | 22.59 | 22.702 | 22.54 | 28506 |
| 1714771740 | 22.32 | 0.15 | 0.65 | 22.35 | 22.35 | 22.25 | 25631 |
| 1714685340 | 22.175 | 1.02 | 4.84 | 22.03 | 22.175 | 22.02 | 5498 |
| 1714598400 | 21.1512 | 0.02 | 0.10 | 21.11 | 21.2425 | 21.1 | 21299 |
| 1714512600 | 21.13 | -0.5 | -2.31 | 21.46 | 21.46 | 21.13 | 48246 |
| 1714425720 | 21.63 | 0.25 | 1.16 | 21.5302 | 21.69 | 21.48 | 30229 |
| 1714166580 | 21.381 | -0.37 | -1.72 | 21.42 | 21.43 | 21.36 | 34138 |
| 1714080300 | 21.755 | 0.04 | 0.16 | 21.62 | 21.755 | 21.6 | 20110 |
| 1713994020 | 21.72 | -0.48 | -2.16 | 21.75 | 21.9 | 21.71 | 13683 |
| 1713907740 | 22.199 | 0.14 | 0.62 | 22.14 | 22.23 | 22.05 | 34422 |
| 1713821340 | 22.063 | -0.6 | -2.63 | 22.04 | 22.09 | 21.89 | 33021 |
| 1713561900 | 22.66 | -0.17 | -0.74 | 22.715 | 22.78 | 22.57 | 8773 |
| 1713475500 | 22.83 | 0.47 | 2.10 | 22.88 | 22.9 | 22.8 | 18948 |
| 1713389100 | 22.36 | -0.39 | -1.71 | 22.455 | 22.455 | 22.35 | 30464 |
| 1713302940 | 22.75 | -0.09 | -0.39 | 22.73 | 22.81 | 22.73 | 22917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
