Tokyo - Delayed Quote
JPY
LY Corporation (4689.T)
513.10
+12.70
(+2.54%)
As of 10:59:06 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
503.90
520.40
501.80
509.70
509.70
10,136,400
Nov 2, 2026
503.90
506.00
494.40
500.40
500.40
17,000,000
Oct 30, 2026
502.00
508.30
499.40
501.00
501.00
18,638,200
Oct 29, 2026
499.30
503.00
495.90
498.00
498.00
22,931,500
Oct 28, 2026
501.00
510.40
497.60
502.70
502.70
17,580,600
Oct 27, 2026
508.70
515.40
500.40
503.30
503.30
20,941,700
Oct 26, 2026
527.00
531.80
516.90
518.70
518.70
14,880,000
Oct 23, 2026
524.80
527.50
517.80
517.80
517.80
14,164,500
Oct 22, 2026
528.60
533.80
519.70
522.80
522.80
13,772,000
Oct 21, 2026
533.90
535.50
527.10
531.60
531.60
12,549,700
Oct 20, 2026
528.60
531.50
521.70
531.50
531.50
15,203,100
Oct 19, 2026
534.00
537.00
524.70
524.70
524.70
15,814,100
Oct 16, 2026
536.20
541.90
532.40
535.80
535.80
19,225,800
Oct 15, 2026
519.40
524.00
514.30
522.60
522.60
18,404,800
Oct 14, 2026
526.00
526.30
517.50
517.50
517.50
22,965,700
Oct 13, 2026
519.40
520.00
511.60
518.70
518.70
19,457,200
Oct 9, 2026
500.60
513.00
497.60
511.30
511.30
20,255,200
Oct 8, 2026
495.00
499.10
487.00
493.00
493.00
14,957,500
Oct 7, 2026
488.60
498.00
487.60
498.00
498.00
16,665,400
Oct 6, 2026
496.40
501.40
488.60
491.10
491.10
21,239,900
Oct 5, 2026
493.00
494.80
484.50
488.40
488.40
16,409,600
Oct 2, 2026
501.20
505.50
494.70
497.90
497.90
14,674,300
Oct 1, 2026
510.80
511.60
502.20
506.90
506.90
20,013,600
Sep 30, 2026
518.60
518.80
506.40
512.90
512.90
18,554,100
Sep 29, 2026
512.90
529.70
512.50
516.90
516.90
21,916,800
Sep 28, 2026
509.00
520.00
508.30
515.80
515.80
21,113,000
Sep 25, 2026
520.10
520.40
507.50
512.30
512.30
26,257,900
Sep 24, 2026
531.30
533.10
515.60
519.80
519.80
26,184,800
Sep 18, 2026
551.80
553.40
533.00
536.80
536.80
27,736,500
Sep 17, 2026
550.00
560.10
547.70
553.80
553.80
15,038,100
Sep 16, 2026
570.00
570.90
553.70
554.30
554.30
16,908,800
Sep 15, 2026
568.30
569.50
559.80
564.90
564.90
16,929,900
Sep 14, 2026
547.70
559.90
543.30
559.00
559.00
14,959,700
Sep 11, 2026
521.20
546.90
519.30
544.40
544.40
21,272,400
Sep 10, 2026
514.10
526.30
510.80
526.30
526.30
18,021,500
Sep 9, 2026
520.00
522.00
514.90
516.40
516.40
16,104,000
Sep 8, 2026
521.30
531.30
518.10
526.90
526.90
12,985,400
Sep 7, 2026
527.50
531.10
517.60
521.50
521.50
13,476,900
Sep 4, 2026
535.00
536.00
526.10
531.10
531.10
21,949,900
Sep 3, 2026
534.20
543.50
531.00
533.90
533.90
19,743,600
Sep 2, 2026
558.90
558.90
534.40
534.40
534.40
26,365,700
Sep 1, 2026
554.10
567.50
551.50
560.60
560.60
21,491,700
Aug 31, 2026
559.60
561.40
552.00
556.00
556.00
24,296,700
Aug 28, 2026
550.00
556.80
547.00
554.00
554.00
19,031,100
Aug 27, 2026
551.40
556.60
545.80
550.00
550.00
19,858,500
Aug 26, 2026
550.30
564.00
548.70
557.10
557.10
25,286,800
Aug 25, 2026
540.60
543.90
535.40
540.30
540.30
18,645,400
Aug 24, 2026
531.80
543.80
530.70
533.70
533.70
21,068,200
Aug 21, 2026
525.70
529.90
517.90
525.60
525.60
25,714,100
Aug 20, 2026
508.00
517.50
506.20
517.50
517.50
20,716,500
Aug 19, 2026
504.00
505.00
492.10
494.20
494.20
15,565,500
Aug 18, 2026
489.10
500.60
487.10
497.90
497.90
14,858,800
Aug 17, 2026
501.90
503.10
491.70
491.90
491.90
11,683,500
Aug 14, 2026
501.20
513.80
498.10
506.30
506.30
22,261,500
Aug 13, 2026
493.80
501.30
487.60
499.50
499.50
19,756,600
Aug 12, 2026
496.10
499.90
490.50
499.70
499.70
25,352,300
Aug 10, 2026
480.00
491.70
473.70
488.30
488.30
19,446,800
Aug 7, 2026
473.30
486.20
471.70
483.60
483.60
21,848,000
Aug 6, 2026
459.10
474.90
458.10
470.00
470.00
18,841,800
Aug 5, 2026
454.00
463.90
450.90
461.10
461.10
18,033,400
Aug 4, 2026
470.00
482.20
460.30
460.30
460.30
38,292,700
Aug 3, 2026
441.00
446.50
435.10
446.50
446.50
24,757,400
Jul 31, 2026
449.10
450.20
440.50
446.80
446.80
25,549,200
Jul 30, 2026
468.90
472.70
453.20
458.40
458.40
15,842,700
Jul 29, 2026
459.00
475.90
454.50
472.60
472.60
21,380,900
Jul 28, 2026
444.80
451.80
440.20
451.00
451.00
13,190,100
Jul 27, 2026
434.80
441.60
433.50
441.20
441.20
13,000,100
Jul 24, 2026
432.50
435.30
429.90
435.30
435.30
10,250,000
Jul 23, 2026
436.10
442.70
436.00
437.10
437.10
11,244,200
Jul 22, 2026
442.10
445.20
436.50
442.60
442.60
13,330,600
Jul 21, 2026
459.70
459.70
445.50
449.20
449.20
13,239,800
Jul 17, 2026
452.00
456.30
445.30
447.40
447.40
11,658,200
Jul 16, 2026
446.10
459.80
444.00
455.00
455.00
14,912,300
Jul 15, 2026
446.70
453.30
444.60
446.00
446.00
11,938,300
Jul 14, 2026
446.00
452.70
444.60
447.10
447.10
12,467,200
Jul 13, 2026
445.30
445.60
440.40
445.60
445.60
8,776,300
Jul 10, 2026
447.00
448.50
441.80
445.40
445.40
9,685,700
Jul 9, 2026
441.20
449.00
439.30
446.60
446.60
12,301,400
Jul 8, 2026
447.00
449.90
438.50
449.20
449.20
15,340,500
Jul 7, 2026
442.50
445.80
437.40
445.10
445.10
15,999,200
Jul 6, 2026
433.20
438.80
430.30
438.70
438.70
9,895,200
Jul 3, 2026
444.00
447.90
437.50
438.20
438.20
15,362,300
Jul 2, 2026
432.30
439.20
429.70
436.00
436.00
16,346,700
Jul 1, 2026
430.10
433.20
424.40
426.60
426.60
10,854,100
Jun 30, 2026
436.50
437.30
427.30
433.80
433.80
21,731,800
Jun 29, 2026
425.00
431.60
420.60
423.50
423.50
20,046,600
Jun 26, 2026
410.00
412.40
408.30
410.00
410.00
13,475,500
Jun 25, 2026
409.20
411.40
406.30
409.70
409.70
15,918,100
Jun 24, 2026
412.00
412.10
402.20
405.90
405.90
16,385,600
Jun 23, 2026
403.00
408.50
399.00
406.60
406.60
15,352,400
Jun 22, 2026
410.00
413.40
402.10
406.80
406.80
13,459,900
Jun 19, 2026
410.80
411.70
404.00
409.50
409.50
18,867,400
Jun 18, 2026
418.00
418.60
410.00
412.70
412.70
12,217,300
Jun 17, 2026
414.00
420.40
413.20
418.50
418.50
10,201,800
Jun 16, 2026
411.00
416.50
407.50
416.50
416.50
16,171,800
Jun 15, 2026
405.90
413.50
404.30
410.90
410.90
16,832,900
Jun 12, 2026
401.70
403.40
396.80
402.30
402.30
20,933,800
Jun 11, 2026
402.00
407.90
401.80
405.30
405.30
18,875,400
Jun 10, 2026
407.70
410.70
404.40
407.50
407.50
17,385,300
Jun 9, 2026
404.00
408.20
402.00
402.00
402.00
19,132,900
Jun 8, 2026
404.70
410.50
401.60
406.70
406.70
17,627,400
Jun 5, 2026
407.00
412.60
405.80
408.00
408.00
15,185,300
Jun 4, 2026
411.60
411.90
397.40
406.50
406.50
21,749,000
Jun 3, 2026
416.50
419.10
399.20
409.40
409.40
24,154,900
Jun 2, 2026
428.20
428.70
418.70
424.50
424.50
18,122,900
Jun 1, 2026
425.00
430.30
420.00
423.50
423.50
16,524,100
May 29, 2026
411.00
420.80
410.60
417.30
417.30
33,308,300
May 28, 2026
414.30
415.90
410.60
414.50
414.50
13,774,300
May 27, 2026
402.00
412.50
400.10
412.50
412.50
15,540,800
May 26, 2026
406.00
406.20
398.50
401.00
401.00
9,962,700
May 25, 2026
410.00
410.30
396.00
398.00
398.00
13,226,400
May 22, 2026
409.00
410.80
404.50
409.20
409.20
14,323,800
May 21, 2026
416.20
418.00
411.30
411.70
411.70
12,380,500
May 20, 2026
424.80
427.00
419.00
421.20
421.20
15,923,200
May 19, 2026
412.10
422.60
409.00
422.50
422.50
15,178,300
May 18, 2026
417.30
421.00
403.30
407.40
407.40
13,788,300
May 15, 2026
407.30
417.30
406.90
417.30
417.30
19,292,100
May 14, 2026
417.00
417.10
401.30
404.80
404.80
20,198,800
May 13, 2026
407.30
414.70
406.60
414.70
414.70
18,616,300
May 12, 2026
440.80
441.60
410.10
410.10
410.10
31,229,900
May 11, 2026
445.40
453.80
433.50
448.80
448.80
46,457,600
May 8, 2026
440.00
443.90
436.00
440.00
440.00
26,010,100
May 7, 2026
426.80
439.70
422.90
439.70
439.70
37,358,800
May 1, 2026
411.30
419.70
410.00
419.70
419.70
12,586,700
Apr 30, 2026
410.80
413.60
407.30
412.30
412.30
16,224,200
Apr 28, 2026
416.40
417.30
411.40
417.30
417.30
12,214,500
Apr 27, 2026
412.50
415.60
409.70
410.10
410.10
11,824,900
Apr 24, 2026
413.60
418.30
412.60
415.90
415.90
10,173,400
Apr 23, 2026
424.00
424.90
418.20
418.40
418.40
14,215,800
Apr 22, 2026
435.80
436.00
426.80
428.40
428.40
14,221,000
Apr 21, 2026
431.40
433.20
429.50
431.80
431.80
16,847,200
Apr 20, 2026
421.00
429.20
420.10
429.00
429.00
11,956,400
Apr 17, 2026
433.00
433.20
423.20
427.90
427.90
14,176,400
Apr 16, 2026
441.00
442.00
428.60
428.60
428.60
21,348,000
Apr 15, 2026
416.60
435.90
416.60
435.20
435.20
36,579,600
Apr 14, 2026
410.00
411.90
407.90
410.00
410.00
12,301,000
Apr 13, 2026
400.20
407.50
399.60
403.80
403.80
10,751,300
Apr 10, 2026
410.00
410.20
402.30
403.60
403.60
12,589,700
Apr 9, 2026
408.20
412.40
407.20
410.20
410.20
14,839,300
Apr 8, 2026
405.00
410.50
403.20
410.20
410.20
19,650,300
Apr 7, 2026
394.00
401.20
392.80
401.20
401.20
13,399,600
Apr 6, 2026
390.00
394.80
389.00
391.70
391.70
10,560,200
Apr 3, 2026
392.50
395.40
391.90
393.20
393.20
9,383,200
Apr 2, 2026
392.70
398.20
390.50
391.20
391.20
16,268,600
Apr 1, 2026
390.70
396.00
386.50
395.50
395.50
19,710,300
Mar 31, 2026
381.50
389.00
380.50
382.70
382.70
22,234,200
Mar 30, 2026
7.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
372.10
376.10
369.30
375.60
375.60
21,243,700
Mar 27, 2026
384.40
391.70
384.10
385.20
377.90
24,205,100
Mar 26, 2026
388.70
390.40
383.40
385.60
378.29
18,994,300
Mar 25, 2026
391.10
396.00
390.00
392.30
384.87
18,120,400
Mar 24, 2026
401.90
401.90
387.00
393.80
386.34
18,321,900
Mar 23, 2026
393.00
395.80
388.10
393.90
386.44
22,292,500
Mar 19, 2026
401.90
408.70
397.90
397.90
390.36
21,763,300
Mar 18, 2026
396.50
402.20
396.30
402.00
394.38
12,386,600
Mar 17, 2026
396.80
400.30
394.80
398.50
390.95
12,901,900
Mar 16, 2026
400.00
405.20
397.50
397.50
389.97
15,344,600
Mar 13, 2026
394.70
401.00
393.70
398.20
390.65
21,877,900
Mar 12, 2026
406.70
411.20
395.00
399.20
391.63
26,618,100
Mar 11, 2026
411.60
416.00
409.40
414.70
406.84
32,656,100
Mar 10, 2026
402.00
407.40
396.20
407.20
399.48
24,977,200
Mar 9, 2026
388.00
398.60
383.30
398.50
390.95
41,334,400
Mar 6, 2026
380.00
393.60
377.00
393.60
386.14
30,669,600
Mar 5, 2026
379.00
379.00
371.20
372.80
365.73
25,369,300
Mar 4, 2026
370.00
375.60
366.00
371.70
364.66
29,923,700
Mar 3, 2026
388.00
388.00
372.10
375.70
368.58
26,608,400
Mar 2, 2026
385.00
390.40
383.10
385.40
378.10
24,440,900
Feb 27, 2026
384.50
390.60
381.30
389.00
381.63
36,617,200
Feb 26, 2026
370.10
381.40
368.10
379.90
372.70
27,029,000
Feb 25, 2026
368.70
377.30
366.00
367.00
360.04
29,834,600
Feb 24, 2026
370.10
372.00
365.10
365.60
358.67
25,725,800
Feb 20, 2026
382.30
382.50
374.30
374.30
367.21
21,277,100
Feb 19, 2026
386.70
388.60
381.40
383.00
375.74
15,125,500
Feb 18, 2026
382.10
383.80
377.20
382.40
375.15
19,236,000
Feb 17, 2026
390.00
391.00
380.10
380.10
372.90
20,336,900
Feb 16, 2026
388.00
393.70
385.80
389.20
381.82
16,793,900
Feb 13, 2026
400.20
402.90
386.60
387.50
380.16
35,777,000
Feb 12, 2026
417.10
418.50
397.00
397.00
389.48
47,511,200
Feb 10, 2026
419.80
425.90
417.10
420.20
412.24
23,472,500
Feb 9, 2026
422.80
430.20
418.70
424.30
416.26
28,836,300
Feb 6, 2026
413.80
423.20
407.60
423.20
415.18
48,282,900
Feb 5, 2026
402.20
410.80
391.00
407.70
399.97
49,218,900
Feb 4, 2026
389.80
393.90
378.20
378.20
371.03
41,251,800
Feb 3, 2026
392.00
396.00
390.20
392.30
384.87
22,110,200
Feb 2, 2026
400.90
401.00
392.40
394.90
387.42
13,848,900
Jan 30, 2026
400.00
400.00
393.10
396.60
389.08
16,154,700
Jan 29, 2026
392.00
394.80
389.10
392.70
385.26
13,589,000
Jan 28, 2026
393.30
397.50
392.60
396.00
388.50
14,220,300
Jan 27, 2026
399.00
400.30
395.90
397.70
390.16
16,433,700
Jan 26, 2026
406.00
406.60
399.10
400.40
392.81
14,607,800
Jan 23, 2026
407.80
409.90
404.10
406.00
398.31
14,410,500
Jan 22, 2026
401.50
403.20
400.10
400.30
392.71
12,492,500
Jan 21, 2026
405.40
405.60
397.80
400.10
392.52
21,047,700
Jan 20, 2026
409.00
409.90
405.00
405.00
397.32
15,573,100
Jan 19, 2026
404.90
411.70
404.50
411.70
403.90
15,938,200
Jan 16, 2026
413.00
413.10
403.70
403.70
396.05
27,075,400
Jan 15, 2026
418.40
420.00
412.50
412.50
404.68
20,545,100
Jan 14, 2026
415.00
417.70
413.50
416.00
408.12
14,001,100
Jan 13, 2026
422.00
422.40
415.00
416.50
408.61
14,818,800
Jan 9, 2026
413.00
418.70
412.30
417.30
409.39
12,567,200
Jan 8, 2026
418.00
418.10
413.40
416.00
408.12
15,402,500
Jan 7, 2026
418.00
421.30
415.30
417.80
409.88
12,858,200
Jan 6, 2026
419.40
425.80
417.20
423.10
415.08
15,649,900
Jan 5, 2026
420.70
422.20
414.90
415.60
407.72
14,344,200
Dec 30, 2025
419.50
420.80
415.70
417.20
409.29
11,471,200
Dec 29, 2025
414.00
419.60
412.10
416.60
408.70
13,429,300
Dec 26, 2025
413.50
414.70
411.60
413.30
405.47
10,583,400
Dec 25, 2025
413.40
414.20
411.50
413.60
405.76
8,694,000
Dec 24, 2025
414.70
414.90
410.50
410.60
402.82
13,667,100
Dec 23, 2025
411.00
415.90
410.50
414.40
406.55
20,745,200
Dec 22, 2025
427.20
427.70
414.00
415.20
407.33
16,761,300
Dec 19, 2025
424.50
428.50
421.70
427.70
419.59
30,813,700
Dec 18, 2025
414.50
419.70
410.30
419.00
411.06
14,813,700
Dec 17, 2025
413.00
415.50
410.40
415.50
407.63
14,308,200
Dec 16, 2025
418.30
418.40
411.40
412.40
404.58
19,776,200
Dec 15, 2025
414.30
417.00
411.80
416.40
408.51
11,422,800
Dec 12, 2025
409.00
412.40
408.30
411.60
403.80
14,768,500
Dec 11, 2025
410.50
410.60
405.90
408.70
400.95
19,770,000
Dec 10, 2025
412.50
413.80
409.20
410.50
402.72
18,278,900
Dec 9, 2025
422.00
422.30
412.60
414.40
406.55
17,453,700
Dec 8, 2025
416.70
420.20
415.70
419.40
411.45
13,261,300
Dec 5, 2025
411.90
418.00
411.80
416.70
408.80
16,625,200
Dec 4, 2025
410.00
419.90
410.00
419.90
411.94
18,797,100
Dec 3, 2025
413.20
414.00
407.40
409.50
401.74
17,949,400
Dec 2, 2025
412.30
415.20
410.50
414.50
406.64
12,745,200
Dec 1, 2025
419.30
420.10
411.40
414.10
406.25
17,930,100
Nov 28, 2025
422.40
423.90
418.00
420.50
412.53
15,987,900
Nov 27, 2025
427.00
430.00
423.20
425.10
417.04
7,860,400
Nov 26, 2025
425.00
431.70
420.20
426.00
417.93
15,699,200
Nov 25, 2025
422.00
425.20
417.70
421.00
413.02
17,114,600
Nov 21, 2025
416.10
425.90
415.60
425.60
417.53
31,840,300
Nov 20, 2025
422.00
425.10
416.60
418.70
410.77
17,836,200
Nov 19, 2025
419.00
426.00
416.50
422.90
414.89
20,168,500
Nov 18, 2025
424.60
427.10
419.50
420.70
412.73
17,028,800
Nov 17, 2025
430.00
431.80
422.50
428.80
420.67
15,362,100
Nov 14, 2025
426.00
432.40
425.00
430.20
422.05
13,148,900
Nov 13, 2025
431.30
433.00
425.00
430.70
422.54
14,552,400
Nov 12, 2025
430.00
433.60
428.10
430.20
422.05
19,536,600
Nov 11, 2025
430.00
434.80
428.40
430.40
422.24
18,446,900
Nov 10, 2025
425.50
431.40
424.80
428.70
420.58
16,250,100
Nov 7, 2025
419.00
426.90
416.50
425.20
417.14
24,532,600
Nov 6, 2025
421.40
425.20
416.10
421.60
413.61
37,484,900
Nov 5, 2025
458.40
459.00
422.50
427.60
419.50
51,272,900
Nov 4, 2025
447.70
453.00
440.70
443.90
435.49
23,287,000
