Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

LIXIL Corporation (JSGRY)

22.03
0.00
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202522.0322.0322.0322.0322.03400
May 1, 202521.9621.9621.7021.7021.701,000
Apr 30, 202521.5821.5821.5821.5821.58-
Apr 29, 202521.5821.5821.5821.5821.58400
Apr 28, 202524.0024.0024.0024.0024.00200
Apr 25, 202524.5524.5524.5524.5524.551,300
Apr 24, 202522.9022.9022.9022.9022.901,300
Apr 23, 202523.2123.2123.2123.2123.21-
Apr 22, 202523.2123.2123.2123.2123.21-
Apr 21, 202523.2123.2123.2123.2123.211,100
Apr 17, 202522.6022.6022.6022.6022.60-
Apr 16, 202522.6022.6022.6022.6022.60-
Apr 15, 202522.6022.6022.6022.6022.60-
Apr 14, 202521.8522.6021.8522.6022.60500
Apr 11, 202522.1922.3322.1922.3322.331,100
Apr 10, 202521.2022.6521.2021.2021.202,500
Apr 9, 202522.2622.2621.4622.0822.083,100
Apr 8, 202521.7422.4721.2021.2021.202,400
Apr 7, 202521.0022.0821.0021.0021.003,600
Apr 4, 202520.7321.4520.7220.7220.721,000
Apr 3, 202521.9821.9821.9821.9821.98-
Apr 2, 202521.9821.9821.9821.9821.98300
Apr 1, 202523.2523.2523.2523.2523.25400
Mar 31, 202523.1323.1323.1323.1323.13-
Mar 28, 202523.1323.1323.1323.1323.13-
Mar 27, 202523.1323.1323.1323.1323.13300
Mar 26, 202524.2924.2924.2924.2924.29-
Mar 25, 202524.2924.2924.2924.2924.29100
Mar 24, 202523.8723.8723.8723.8723.87-
Mar 21, 202523.8723.8723.8723.8723.87800
Mar 20, 202523.9723.9723.9723.9723.97-
Mar 19, 202523.9723.9723.9723.9723.97-
Mar 18, 202523.9623.9723.9623.9723.971,800
Mar 17, 202523.7523.7523.7523.7523.75-
Mar 14, 202523.7523.7523.7523.7523.75-
Mar 13, 202523.7523.7523.7523.7523.75-
Mar 12, 202523.7523.7523.7523.7523.75300
Mar 11, 202523.8723.8723.8723.8723.87-
Mar 10, 202523.8723.8723.8723.8723.87-
Mar 7, 202523.8723.8723.8723.8723.87-
Mar 6, 202523.8723.8723.8723.8723.87100
Mar 5, 202523.3723.3723.3723.3723.37200
Mar 4, 202522.5022.5022.2622.2622.261,900
Mar 3, 202522.2622.2622.2622.2622.26-
Feb 28, 202522.2622.2622.2622.2622.26900
Feb 27, 202523.0923.0923.0923.0923.09-
Feb 26, 202523.0923.0923.0923.0923.09-
Feb 25, 202523.0923.0923.0923.0923.09-
Feb 24, 202523.0923.0923.0923.0923.09-
Feb 21, 202523.0923.0923.0923.0923.09-
Feb 20, 202523.1723.1723.0923.0923.091,100
Feb 19, 202523.1723.1723.1723.1723.17-
Feb 18, 202522.0223.1722.0223.1723.17800
Feb 14, 202523.0523.0523.0523.0523.05400
Feb 13, 202521.8422.1921.6821.6821.682,300
Feb 12, 202521.7821.7821.7821.7821.78500
Feb 11, 202522.6922.6922.6922.6922.69-
Feb 10, 202522.6922.6922.6922.6922.69-
Feb 7, 202522.6922.6922.6922.6922.69-
Feb 6, 202522.6922.6922.6922.6922.69200
Feb 5, 202522.4722.6822.4722.6822.681,100
Feb 4, 202522.0422.4722.0422.4722.471,900
Feb 3, 202522.3922.3922.3922.3922.39300
Jan 31, 202522.4822.5822.1822.1822.181,200
Jan 30, 202522.4122.5422.4122.5422.54700
Jan 29, 202522.2222.2221.4421.4421.4411,700
Jan 28, 202521.3122.1221.3122.0422.0418,600
Jan 27, 202521.9622.2021.2522.0022.001,100
Jan 24, 202521.9121.9121.3021.3021.30600
Jan 23, 202521.8621.8621.8621.8621.861,300
Jan 22, 202522.0422.0422.0422.0422.04-
Jan 21, 202522.3822.6222.0422.0422.041,500
Jan 17, 202522.1322.4821.8822.4822.481,900
Jan 16, 202521.9521.9521.2021.2021.201,000
Jan 15, 202520.9022.5320.9021.7721.772,900
Jan 14, 202520.7121.4720.7120.8820.885,700
Jan 13, 202521.5921.5921.0021.3621.361,100
Jan 10, 202521.5221.6220.9421.6221.621,900
Jan 8, 202521.6621.6620.9620.9620.96600
Jan 7, 202521.9021.9021.7121.7121.71400
Jan 6, 202522.2022.2122.2022.2122.21800
Jan 3, 202521.8722.0921.8221.8321.832,300
Jan 2, 202521.9521.9521.9521.9521.95-
Dec 31, 202421.8821.9521.7921.9521.951,400
Dec 30, 202422.2622.4921.7622.4022.403,100
Dec 27, 202421.7221.8621.7221.8621.8617,600
Dec 26, 202421.5921.6221.5921.5921.594,800
Dec 24, 202421.5921.6821.5921.6821.68700
Dec 23, 202421.4921.5521.4921.5521.552,900
Dec 20, 202421.5221.6521.5221.5621.562,100
Dec 19, 202421.5921.5921.4621.5021.502,300
Dec 18, 202422.1522.1621.8521.8521.857,000
Dec 17, 202422.3622.3722.3122.3322.331,400
Dec 16, 202422.3822.4322.3622.4322.431,700
Dec 13, 202421.9922.5321.9922.5322.531,900
Dec 12, 202422.8722.8722.8722.8722.87500
Dec 11, 202422.4522.5721.8022.5622.561,000
Dec 10, 202422.6122.6522.6022.6022.602,600
Dec 9, 202422.7922.8322.7822.7822.782,200
Dec 6, 202423.6523.6522.8022.8022.802,400
Dec 5, 202422.6022.6022.6022.6022.60300
Dec 4, 202422.8822.8822.8822.8822.88-
Dec 3, 202422.8922.8922.8822.8822.88700
Dec 2, 202422.7422.7922.7122.7922.794,800
Nov 29, 202422.6722.7422.6722.7422.74700
Nov 27, 202422.8622.8622.8622.8622.86-
Nov 26, 202422.7922.8622.7922.8622.86900
Nov 25, 202422.7722.8022.7722.8022.80500
Nov 22, 202422.7422.8322.7422.8322.831,200
Nov 21, 202422.0122.7522.0122.7522.752,900
Nov 20, 202422.7922.7922.7922.7922.79-
Nov 19, 202422.7422.8122.7422.7922.79900
Nov 18, 202421.8622.8321.8622.7922.791,600
Nov 15, 202422.1722.3021.6322.3022.304,300
Nov 14, 202422.2522.2522.0422.0422.041,600
Nov 13, 202422.9322.9322.3822.4222.421,500
Nov 12, 202422.3722.3722.3722.3722.37-
Nov 11, 202422.4522.5022.3722.3722.371,800
Nov 8, 202422.5423.1822.5222.6222.622,000
Nov 7, 202423.0723.0723.0723.0723.07800
Nov 6, 202422.8622.8622.8622.8622.86800
Nov 5, 202423.3023.3023.0923.1723.174,200
Nov 4, 202423.0523.6122.4823.1723.172,800
Nov 1, 202423.2523.2523.2523.2523.25400
Oct 31, 202422.9223.3022.7822.9022.9012,900
Oct 30, 202421.5321.7321.2521.7321.7337,700
Oct 29, 202421.0421.0420.9721.0121.015,500
Oct 28, 202421.0021.0620.9720.9720.974,800
Oct 25, 202421.3521.3520.8720.8720.873,600
Oct 24, 202421.0921.1320.9620.9620.961,600
Oct 23, 202421.1821.1820.7620.9020.902,600
Oct 22, 202421.5021.9821.3521.3521.356,700
Oct 21, 202422.4722.5721.8721.8721.875,900
Oct 18, 202422.4122.4121.9021.9021.90800
Oct 17, 202422.0122.4322.0122.4322.431,200
Oct 16, 202422.2522.5622.1222.3422.343,100
Oct 15, 202422.8322.8322.8322.8322.83500
Oct 14, 202422.8322.8322.8322.8322.83500
Oct 11, 202422.8322.8322.8322.8322.83300
Oct 10, 202423.0423.0423.0423.0423.04800
Oct 9, 202423.2923.2923.2923.2923.29300
Oct 8, 202423.2923.2923.2923.2923.29200
Oct 7, 202424.0324.0323.3923.3923.39600
Oct 4, 202423.6723.6723.6723.6723.67400
Oct 3, 202423.6923.6923.6923.6923.69-
Oct 2, 202423.6724.2623.6723.6923.69600
Oct 1, 202424.4224.4224.4224.4224.42200
Sep 30, 202424.4224.4224.4224.4224.42300
Sep 27, 202424.3924.7324.3924.7324.732,000
Sep 26, 202424.6024.9924.6024.6624.663,300
Sep 25, 202424.6024.6024.6024.6024.60-
Sep 24, 202424.3524.6024.3524.6024.604,500
Sep 23, 202424.7024.8424.7024.8424.84500
Sep 20, 202424.6324.7524.6224.7524.753,700
Sep 19, 202424.2824.2824.2824.2824.28-
Sep 18, 202424.3124.5124.2824.2824.281,400
Sep 17, 202424.5124.5124.3824.3824.38800
Sep 16, 202424.1124.1524.1124.1524.15800
Sep 13, 202423.9823.9823.9823.9823.98-
Sep 12, 202423.8223.9823.8223.9823.98400
Sep 11, 202423.7023.7023.7023.7023.70600
Sep 10, 202424.0824.0824.0824.0824.08-
Sep 9, 202424.0824.0824.0824.0824.08300
Sep 6, 202423.8423.8423.8423.8423.84400
Sep 5, 202423.8423.9023.8423.9023.90500
Sep 4, 202423.8223.8223.8223.8223.82300
Sep 3, 202423.8223.8223.8223.8223.82400
Aug 30, 202423.7223.7223.6323.6723.671,500
Aug 29, 202423.7423.8723.7423.7523.752,900
Aug 28, 202423.8623.8623.8423.8423.841,400
Aug 27, 202423.8823.8823.8823.8823.88400
Aug 26, 202423.9123.9623.9123.9323.932,800
Aug 23, 202423.1523.1523.1523.1523.15-
Aug 22, 202423.1523.1523.1523.1523.1530,500
Aug 21, 202422.8023.2922.8023.2923.29900
Aug 20, 202423.2023.2123.1723.1723.17226,400
Aug 19, 202423.0123.0123.0123.0123.01600
Aug 16, 202422.7822.8422.7822.8422.84600
Aug 15, 202422.8022.8022.7922.7922.791,200
Aug 14, 202422.5922.6622.5922.5922.591,400
Aug 13, 202422.5822.5822.5822.5822.58400
Aug 12, 202422.6522.6522.6522.6522.65500
Aug 9, 202422.5822.6722.5822.6322.631,800
Aug 8, 202422.6223.0022.4923.0023.002,600
Aug 7, 202422.4622.6322.4622.5122.512,400
Aug 6, 202422.9022.9622.3522.4122.416,000
Aug 5, 202422.2922.6722.1722.6722.673,900
Aug 2, 202422.3722.5022.3722.5022.501,900
Aug 1, 202423.1523.1522.7722.8822.883,400
Jul 31, 202422.3822.8322.3822.4922.491,400
Jul 30, 202421.8422.0421.8422.0422.04900
Jul 29, 202423.7124.1323.2923.6923.692,000
Jul 26, 202423.1423.2623.0723.2623.264,800
Jul 25, 202422.6322.6922.6322.6822.685,300
Jul 24, 202422.7322.7622.5422.5422.544,300
Jul 23, 202422.7422.8022.7022.8022.802,900
Jul 22, 202422.1922.8122.1922.8122.812,100
Jul 19, 202422.7622.7622.7222.7222.72800
Jul 18, 202422.9522.9522.7922.8322.836,500
Jul 17, 202423.0223.0222.9422.9722.973,400
Jul 16, 202422.6522.7122.6522.7122.7118,800
Jul 15, 202422.7722.7722.5422.5422.545,100
Jul 12, 202422.4222.5922.1822.1822.182,000
Jul 11, 202422.4322.4322.2922.2922.298,500
Jul 10, 202422.1722.2121.8321.9021.905,900
Jul 9, 202421.7321.7421.6821.6821.685,200
Jul 8, 202421.7521.7521.6621.6821.687,800
Jul 5, 202421.5621.5921.4721.5221.528,200
Jul 3, 202421.2221.2621.2121.2521.253,900
Jul 2, 202421.2321.2821.2121.2721.2712,400
Jul 1, 202421.2421.2421.1021.1221.1216,500
Jun 28, 202421.1421.1421.0321.0521.0520,000
Jun 27, 202421.0521.1321.0521.0721.079,700
Jun 26, 202420.9821.0420.9821.0321.0321,300
Jun 25, 202421.4621.5121.4321.5121.5147,300
Jun 24, 202421.2721.3221.2221.2621.2644,100
Jun 21, 202420.9320.9320.8520.8520.8521,100
Jun 20, 202420.6420.6720.6120.6220.6213,600
Jun 18, 202420.8920.9420.8420.8720.8713,600
Jun 17, 202420.9521.0720.9421.0721.0722,000
Jun 14, 202421.2721.2721.1821.2221.2212,300
Jun 13, 202421.2121.2821.2121.2421.2412,400
Jun 12, 202421.6921.7221.5821.5821.5811,400
Jun 11, 202421.4621.5421.4421.5021.5010,000
Jun 10, 202421.5321.5721.4921.5721.579,300
Jun 7, 202421.5721.6221.5521.6221.623,300
Jun 6, 202421.6621.7221.6621.7221.729,800
Jun 5, 202421.9222.0021.9022.0022.007,400
Jun 4, 202422.2522.2522.1522.2222.227,400
Jun 3, 202422.0122.0121.9321.9721.9710,700
May 31, 202421.9621.9721.8721.8921.8916,900
May 30, 202421.7221.7521.6621.6621.6617,700
May 29, 202421.5121.5121.4121.4321.4317,300
May 28, 202421.9621.9621.8621.8921.8921,300
May 24, 202422.2822.3322.2722.2722.2711,500
May 23, 202422.3322.3322.1422.1422.1413,600
May 22, 202422.3122.3622.2922.3222.3219,700
May 21, 202422.7322.7822.6822.7422.7410,400
May 20, 202422.7423.0522.7423.0323.035,000
May 17, 202422.9723.4222.7023.4223.4212,400
May 16, 202423.6923.7123.6023.6023.601,500
May 15, 202422.9223.5022.9223.2623.263,400
May 14, 202423.4223.5323.3723.4323.439,900
May 13, 202423.1723.1723.1023.1023.1014,300
May 10, 202423.6423.7823.2223.3023.305,400
May 9, 202423.0023.2223.0023.1023.1013,100
May 8, 202422.7122.7522.7122.7322.736,900
May 7, 202422.8722.9522.8722.8822.8816,600
May 6, 202422.5922.7022.5422.6922.6928,500
May 3, 202422.3522.3522.2522.3222.3225,600

Related Tickers

0QQ2.IL Geberit AG
585.00
+3.27%
 
VIB3.MU Villeroy & Boch AG
17.75
-0.84%
 
TOTDY TOTO LTD.
26.82
+4.60%
 
AAON AAON, Inc.
99.37
+3.02%