4689.T: LY Corporation Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 626.2676

CLOSE 625.4372

Low

LOW 446.88

High

HIGH 893.75

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	450	450	450	450
01/02/2004	450	450	450	450
01/05/2004	459.38	462.5	453.13	453.13
01/06/2004	456.25	456.25	450	450
01/07/2004	450	459.38	450	456.25
01/08/2004	462.5	478.13	456.25	459.38
01/09/2004	465.63	468.75	453.13	462.5
01/12/2004	462.5	462.5	462.5	462.5
01/13/2004	465.63	468.75	456.25	456.25
01/14/2004	459.38	462.5	456.25	459.38
01/15/2004	456.25	462.5	446.88	446.88
01/16/2004	453.13	459.38	446.88	459.38
01/19/2004	465.63	475	462.5	475
01/20/2004	478.13	487.5	471.88	484.38
01/21/2004	484.38	487.5	475	475
01/22/2004	484.38	484.38	462.5	462.5
01/23/2004	462.5	471.88	459.38	468.75
01/26/2004	468.75	478.13	468.75	478.13
01/27/2004	478.13	481.25	468.75	468.75
01/28/2004	468.75	478.13	465.63	478.13
01/29/2004	481.25	484.38	475	478.13
01/30/2004	481.25	493.75	475	487.5
02/02/2004	487.5	503.13	487.5	496.88
02/03/2004	500	521.88	496.88	515.63
02/04/2004	521.88	531.25	500	500
02/05/2004	490.63	506.25	490.63	500
02/06/2004	509.38	518.75	506.25	512.5
02/09/2004	528.13	546.88	521.88	546.88
02/10/2004	553.13	556.25	534.38	540.63
02/11/2004	540.63	540.63	540.63	540.63
02/12/2004	546.88	556.25	543.75	546.88
02/13/2004	550	550	540.63	546.88
02/16/2004	550	568.75	546.88	568.75
02/17/2004	565.63	571.88	556.25	568.75
02/18/2004	596.88	615.63	581.25	581.25
02/19/2004	590.63	609.38	587.5	600
02/20/2004	593.75	600	587.5	600
02/23/2004	615.63	637.5	596.88	637.5
02/24/2004	659.38	675	628.13	628.13
02/25/2004	609.38	637.5	584.38	593.75
02/26/2004	590.63	606.25	584.38	600
02/27/2004	612.5	631.25	612.5	628.13
03/01/2004	662.5	678.13	646.88	671.88
03/02/2004	678.13	700	665.63	681.25
03/03/2004	684.38	687.5	675	681.25
03/04/2004	675	684.38	671.88	671.88
03/05/2004	665.63	668.75	650	659.38
03/08/2004	653.13	675	646.88	668.75
03/09/2004	665.63	684.38	662.5	675
03/10/2004	668.75	681.25	662.5	662.5
03/11/2004	650	656.25	637.5	643.75
03/12/2004	618.75	631.25	618.75	625
03/15/2004	637.5	646.88	634.38	637.5
03/16/2004	637.5	643.75	628.13	631.25
03/17/2004	653.13	662.5	640.63	662.5
03/18/2004	684.38	684.38	656.25	662.5
03/19/2004	665.63	671.88	656.25	671.88
03/22/2004	681.25	684.38	662.5	668.75
03/23/2004	659.38	671.88	656.25	671.88
03/24/2004	665.63	675	643.75	653.13
03/25/2004	646.88	662.5	637.5	656.25
03/26/2004	712.5	756.25	668.75	731.25
03/29/2004	793.75	818.75	756.25	800
03/30/2004	812.5	843.75	793.75	800
03/31/2004	768.75	800	768.75	793.75
04/01/2004	806.25	825	787.5	818.75
04/02/2004	818.75	862.5	812.5	843.75
04/05/2004	868.75	893.75	856.25	868.75
04/06/2004	875	881.25	825	831.25
04/07/2004	800	818.75	787.5	793.75
04/08/2004	831.25	837.5	806.25	818.75
04/09/2004	787.5	806.25	768.75	781.25
04/12/2004	793.75	818.75	787.5	806.25
04/13/2004	806.25	825	793.75	800
04/14/2004	787.5	793.75	781.25	781.25
04/15/2004	787.5	793.75	750	768.75
04/16/2004	762.5	775	743.75	756.25
04/19/2004	762.5	775	725	750
04/20/2004	737.5	762.5	731.25	756.25
04/21/2004	750	775	743.75	762.5
04/22/2004	787.5	800	750	750
04/23/2004	750	762.5	731.25	743.75
04/26/2004	731.25	737.5	718.75	725
04/27/2004	718.75	750	712.5	743.75
04/28/2004	775	812.5	743.75	812.5
04/29/2004	812.5	812.5	812.5	812.5
04/30/2004	800	806.25	775	781.25
05/03/2004	781.25	781.25	781.25	781.25
05/04/2004	781.25	781.25	781.25	781.25
05/05/2004	781.25	781.25	781.25	781.25
05/06/2004	800	800	781.25	781.25
05/07/2004	768.75	775	756.25	762.5
05/10/2004	731.25	743.75	675	687.5
05/11/2004	656.25	706.25	650	675
05/12/2004	718.75	725	693.75	706.25
05/13/2004	712.5	712.5	687.5	693.75
05/14/2004	675	693.75	656.25	656.25
05/17/2004	656.25	656.25	576.88	611.25
05/18/2004	605.63	637.5	593.75	637.5
05/19/2004	662.5	668.75	650	662.5
05/20/2004	668.75	675	637.5	637.5
05/21/2004	650	668.75	643.75	662.5
05/24/2004	668.75	681.25	656.25	662.5
05/25/2004	675	687.5	656.25	668.75
05/26/2004	681.25	706.25	668.75	675
05/27/2004	675	687.5	668.75	681.25
05/28/2004	681.25	725	675	725
05/31/2004	712.5	725	700	718.75
06/01/2004	718.75	725	706.25	718.75
06/02/2004	706.25	718.75	706.25	712.5
06/03/2004	712.5	718.75	687.5	693.75
06/04/2004	681.25	687.5	656.25	681.25
06/07/2004	681.25	693.75	668.75	687.5
06/08/2004	693.75	700	668.75	681.25
06/09/2004	675	681.25	656.25	662.5
06/10/2004	650	656.25	637.5	643.75
06/11/2004	656.25	662.5	637.5	650
06/14/2004	656.25	662.5	643.75	643.75
06/15/2004	643.75	650	637.5	643.75
06/16/2004	643.75	650	637.5	637.5
06/17/2004	643.75	650	637.5	650
06/18/2004	643.75	650	625	631.25
06/21/2004	631.25	643.75	625	625
06/22/2004	625	631.25	598.75	610
06/23/2004	600	602.5	580	581.25
06/24/2004	592.5	631.25	583.13	621.25
06/25/2004	615	625	606.25	620
06/28/2004	631.25	650	625	650
06/29/2004	656.25	662.5	643.75	656.25
06/30/2004	656.25	668.75	650	662.5
07/01/2004	668.75	675	662.5	662.5
07/02/2004	637.5	650	631.25	631.25
07/05/2004	625	631.25	621.25	621.25
07/06/2004	612.5	623.13	596.88	600
07/07/2004	581.25	612.5	578.75	612.5
07/08/2004	600	600.63	587.5	589.38
07/09/2004	589.38	600.63	584.38	598.13
07/12/2004	604.38	604.38	595.63	598.75
07/13/2004	593.75	596.25	581.88	585.63
07/14/2004	590.63	592.5	578.13	582.5
07/15/2004	581.25	581.25	537.5	556.25
07/16/2004	550	573.75	531.88	567.5
07/19/2004	567.5	567.5	567.5	567.5
07/20/2004	550	553.75	539.38	542.5
07/21/2004	551.25	578.75	550.63	575
07/22/2004	566.88	606.88	556.25	595.63
07/23/2004	593.75	595	578.13	581.25
07/26/2004	568.75	576.25	562.5	562.5
07/27/2004	551.88	565.63	538.75	540.63
07/28/2004	562.5	565.63	550.63	561.88
07/29/2004	560	560	538.13	541.25
07/30/2004	545	552.5	543.75	552.5
08/02/2004	543.75	546.25	534.38	537.5
08/03/2004	541.88	548.75	531.88	537.5
08/04/2004	519.38	524.38	502.5	520.63
08/05/2004	522.5	544.38	508.75	531.25
08/06/2004	513.13	529.38	513.13	527.5
08/09/2004	521.25	542.5	513.75	539.38
08/10/2004	555.63	594.38	555	592.5
08/11/2004	606.88	618.75	595	599.38
08/12/2004	597.5	607.5	589.38	600
08/13/2004	593.75	609.38	588.75	597.5
08/16/2004	596.88	602.5	586.25	598.75
08/17/2004	605.63	613.75	595	595
08/18/2004	595	604.38	591.25	600
08/19/2004	610.63	637.5	606.25	631.25
08/20/2004	637.5	662.5	631.25	656.25
08/23/2004	675	681.25	656.25	668.75
08/24/2004	675	687.5	668.75	687.5
08/25/2004	681.25	700	662.5	668.75
08/26/2004	681.25	687.5	643.75	650
08/27/2004	643.75	662.5	637.5	656.25
08/30/2004	668.75	675	656.25	675
08/31/2004	668.75	675	656.25	656.25
09/01/2004	656.25	675	656.25	662.5
09/02/2004	675	675	662.5	675
09/03/2004	675	681.25	662.5	662.5
09/06/2004	668.75	675	662.5	668.75
09/07/2004	675	687.5	668.75	687.5
09/08/2004	681.25	687.5	668.75	675
09/09/2004	668.75	675	662.5	662.5
09/10/2004	662.5	668.75	656.25	668.75
09/13/2004	668.75	681.25	668.75	675
09/14/2004	681.25	681.25	668.75	668.75
09/15/2004	668.75	675	656.25	656.25
09/16/2004	650	656.25	637.5	650
09/17/2004	650	650	637.5	650
09/20/2004	650	650	650	650
09/21/2004	643.75	668.75	643.75	662.5
09/22/2004	662.5	668.75	643.75	643.75
09/23/2004	643.75	643.75	643.75	643.75
09/24/2004	625	631.25	620	625
09/27/2004	653.75	656.25	601.25	623.75
09/28/2004	611.25	612.5	591.25	600
09/29/2004	606.25	607.5	577.5	580
09/30/2004	592.5	612.5	585	612.5
10/01/2004	632.5	637.5	621.25	628.75
10/04/2004	651.25	653.75	636.25	640
10/05/2004	637.5	637.5	628.75	631.25
10/06/2004	625	646.25	625	646.25
10/07/2004	652.5	661.25	643.75	647.5
10/08/2004	642.5	650	640	646.25
10/11/2004	646.25	646.25	646.25	646.25
10/12/2004	646.25	650	633.75	635
10/13/2004	638.75	645	635	636.25
10/14/2004	640	643.75	628.75	636.25
10/15/2004	630	636.25	626.25	635
10/18/2004	637.5	638.75	633.75	635
10/19/2004	641.25	651.25	633.75	647.5
10/20/2004	641.25	642.5	630	630
10/21/2004	623.75	628.75	600	600
10/22/2004	593.75	601.25	578.75	601.25
10/25/2004	582.5	595	581.25	590
10/26/2004	591.25	601.25	590	600
10/27/2004	610	612.5	602.5	606.25
10/28/2004	617.5	617.5	606.25	606.25
10/29/2004	612.5	612.5	592.5	598.75
11/01/2004	587.5	596.25	587.5	593.75
11/02/2004	591.25	602.5	591.25	597.5
11/03/2004	597.5	597.5	597.5	597.5
11/04/2004	603.75	607.5	582.5	586.25
11/05/2004	591.25	595	588.75	592.5
11/08/2004	590	591.25	578.75	581.25
11/09/2004	578.75	582.5	567.5	570
11/10/2004	563.75	573.75	562.5	573.75
11/11/2004	583.75	593.75	580	580
11/12/2004	583.75	603.75	583.75	602.5
11/15/2004	625	642.5	621.25	640
11/16/2004	637.5	640	618.75	625
11/17/2004	618.75	623.75	611.25	620
11/18/2004	630	633.75	622.5	623.75
11/19/2004	631.25	632.5	620	621.25
11/22/2004	613.75	627.5	610	621.25
11/23/2004	621.25	621.25	621.25	621.25
11/24/2004	618.75	621.25	611.25	613.75
11/25/2004	607.5	612.5	601.25	603.75
11/26/2004	603.75	605	597.5	600
11/29/2004	610	611.25	595	606.25
11/30/2004	597.5	602.5	592.5	592.5
12/01/2004	586.25	588.75	575	575
12/02/2004	587.5	592.5	585	590
12/03/2004	595	603.75	595	600
12/06/2004	595	598.75	590	597.5
12/07/2004	592.5	595	585	586.25
12/08/2004	582.5	586.25	576.25	583.75
12/09/2004	587.5	587.5	576.25	581.25
12/10/2004	582.5	585	577.5	577.5
12/13/2004	576.25	580	572.5	573.75
12/14/2004	578.75	580	571.25	580
12/15/2004	575	582.5	575	577.5
12/16/2004	576.25	580	571.25	575
12/17/2004	575	588.75	575	586.25
12/20/2004	581.25	587.5	580	581.25
12/21/2004	582.5	588.75	581.25	585
12/22/2004	587.5	590	578.75	582.5
12/23/2004	582.5	582.5	582.5	582.5
12/24/2004	583.75	588.75	582.5	583.75
12/27/2004	587.5	587.5	581.25	581.25
12/28/2004	582.5	602.5	581.25	602.5
12/29/2004	608.75	626.25	606.25	612.5
12/30/2004	620	621.25	612.5	615
12/31/2004	615	615	615	615

Menu

Create your free account now!

4689.T: LY Corporation Historical Data

2004 Historical Chart

Average

Low

High