4689.T
LY Corporation
06:30:00
409.5 ¥
0.0000 (%0.00)
Previous Close: 412.7
Day Low₺404
Day High₺411.7
4689.T: LY Corporation Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 630.3077
CLOSE 630.2452
Low
LOW 520
High
HIGH 950
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 615 | 615 | 615 | 615 |
| 01/04/2005 | 605 | 612.5 | 602.5 | 612.5 |
| 01/05/2005 | 603.75 | 608.75 | 602.5 | 602.5 |
| 01/06/2005 | 596.25 | 602.5 | 595 | 596.25 |
| 01/07/2005 | 597.5 | 600 | 593.75 | 595 |
| 01/10/2005 | 595 | 595 | 595 | 595 |
| 01/11/2005 | 600 | 607.5 | 597.5 | 603.75 |
| 01/12/2005 | 600 | 603.75 | 597.5 | 600 |
| 01/13/2005 | 597.5 | 600 | 590 | 593.75 |
| 01/14/2005 | 597.5 | 605 | 593.75 | 603.75 |
| 01/17/2005 | 622.5 | 631.25 | 611.25 | 628.75 |
| 01/18/2005 | 627.5 | 628.75 | 618.75 | 625 |
| 01/19/2005 | 630 | 638.75 | 620 | 622.5 |
| 01/20/2005 | 620 | 632.5 | 610 | 628.75 |
| 01/21/2005 | 633.75 | 636.25 | 627.5 | 635 |
| 01/24/2005 | 637.5 | 662.5 | 636.25 | 661.25 |
| 01/25/2005 | 658.75 | 662.5 | 653.75 | 660 |
| 01/26/2005 | 662.5 | 665 | 653.75 | 653.75 |
| 01/27/2005 | 660 | 660 | 653.75 | 658.75 |
| 01/28/2005 | 655 | 657.5 | 645 | 653.75 |
| 01/31/2005 | 647.5 | 658.75 | 642.5 | 656.25 |
| 02/01/2005 | 660 | 663.75 | 656.25 | 658.75 |
| 02/02/2005 | 680 | 685 | 662.5 | 676.25 |
| 02/03/2005 | 678.75 | 683.75 | 672.5 | 681.25 |
| 02/04/2005 | 680 | 690 | 676.25 | 686.25 |
| 02/07/2005 | 702.5 | 708.75 | 688.75 | 703.75 |
| 02/08/2005 | 701.25 | 705 | 695 | 701.25 |
| 02/09/2005 | 701.25 | 701.25 | 685 | 693.75 |
| 02/10/2005 | 693.75 | 698.75 | 687.5 | 693.75 |
| 02/11/2005 | 693.75 | 693.75 | 693.75 | 693.75 |
| 02/14/2005 | 696.25 | 697.5 | 683.75 | 683.75 |
| 02/15/2005 | 682.5 | 683.75 | 663.75 | 665 |
| 02/16/2005 | 663.75 | 667.5 | 652.5 | 663.75 |
| 02/17/2005 | 673.75 | 682.5 | 660 | 662.5 |
| 02/18/2005 | 655 | 656.25 | 646.25 | 648.75 |
| 02/21/2005 | 648.75 | 662.5 | 636.25 | 657.5 |
| 02/22/2005 | 657.5 | 665 | 655 | 656.25 |
| 02/23/2005 | 653.75 | 653.75 | 642.5 | 643.75 |
| 02/24/2005 | 645 | 650 | 643.75 | 647.5 |
| 02/25/2005 | 650 | 651.25 | 643.75 | 650 |
| 02/28/2005 | 651.25 | 658.75 | 650 | 656.25 |
| 03/01/2005 | 656.25 | 662.5 | 653.75 | 653.75 |
| 03/02/2005 | 653.75 | 656.25 | 651.25 | 652.5 |
| 03/03/2005 | 651.25 | 655 | 648.75 | 655 |
| 03/04/2005 | 658.75 | 667.5 | 656.25 | 658.75 |
| 03/07/2005 | 665 | 666.25 | 658.75 | 665 |
| 03/08/2005 | 662.5 | 663.75 | 656.25 | 658.75 |
| 03/09/2005 | 657.5 | 657.5 | 651.25 | 655 |
| 03/10/2005 | 651.25 | 652.5 | 646.25 | 647.5 |
| 03/11/2005 | 645 | 650 | 642.5 | 648.75 |
| 03/14/2005 | 648.75 | 650 | 632.5 | 635 |
| 03/15/2005 | 626.25 | 636.25 | 620 | 625 |
| 03/16/2005 | 635 | 643.75 | 625 | 628.75 |
| 03/17/2005 | 628.75 | 632.5 | 625 | 628.75 |
| 03/18/2005 | 627.5 | 642.5 | 627.5 | 637.5 |
| 03/21/2005 | 637.5 | 637.5 | 637.5 | 637.5 |
| 03/22/2005 | 641.25 | 650 | 640 | 641.25 |
| 03/23/2005 | 642.5 | 647.5 | 638.75 | 643.75 |
| 03/24/2005 | 645 | 646.25 | 640 | 642.5 |
| 03/25/2005 | 652.5 | 658.75 | 647.5 | 656.25 |
| 03/28/2005 | 662.5 | 665 | 630 | 645 |
| 03/29/2005 | 642.5 | 645 | 622.5 | 630 |
| 03/30/2005 | 627.5 | 637.5 | 617.5 | 625 |
| 03/31/2005 | 630 | 635 | 622.5 | 627.5 |
| 04/01/2005 | 617.5 | 622.5 | 615 | 620 |
| 04/04/2005 | 622.5 | 622.5 | 602.5 | 610 |
| 04/05/2005 | 610 | 615 | 602.5 | 607.5 |
| 04/06/2005 | 610 | 625 | 607.5 | 620 |
| 04/07/2005 | 612.5 | 620 | 612.5 | 620 |
| 04/08/2005 | 620 | 635 | 617.5 | 632.5 |
| 04/11/2005 | 625 | 632.5 | 622.5 | 625 |
| 04/12/2005 | 622.5 | 625 | 607.5 | 610 |
| 04/13/2005 | 610 | 612.5 | 605 | 612.5 |
| 04/14/2005 | 605 | 610 | 600 | 607.5 |
| 04/15/2005 | 600 | 602.5 | 595 | 600 |
| 04/18/2005 | 587.5 | 590 | 575 | 577.5 |
| 04/19/2005 | 587.5 | 592.5 | 577.5 | 582.5 |
| 04/20/2005 | 600 | 602.5 | 587.5 | 590 |
| 04/21/2005 | 587.5 | 602.5 | 577.5 | 592.5 |
| 04/22/2005 | 607.5 | 612.5 | 600 | 610 |
| 04/25/2005 | 600 | 610 | 600 | 607.5 |
| 04/26/2005 | 607.5 | 607.5 | 600 | 602.5 |
| 04/27/2005 | 595 | 597.5 | 592.5 | 597.5 |
| 04/28/2005 | 587.5 | 592.5 | 580 | 587.5 |
| 04/29/2005 | 587.5 | 587.5 | 587.5 | 587.5 |
| 05/02/2005 | 577.5 | 582.5 | 575 | 580 |
| 05/03/2005 | 580 | 580 | 580 | 580 |
| 05/04/2005 | 580 | 580 | 580 | 580 |
| 05/05/2005 | 580 | 580 | 580 | 580 |
| 05/06/2005 | 577.5 | 580 | 572.5 | 577.5 |
| 05/09/2005 | 575 | 575 | 570 | 572.5 |
| 05/10/2005 | 570 | 570 | 565 | 570 |
| 05/11/2005 | 565 | 567.5 | 555 | 557.5 |
| 05/12/2005 | 557.5 | 560 | 550 | 550 |
| 05/13/2005 | 547.5 | 562.5 | 547.5 | 552.5 |
| 05/16/2005 | 555 | 557.5 | 540 | 542.5 |
| 05/17/2005 | 547.5 | 550 | 522.5 | 527.5 |
| 05/18/2005 | 530 | 532.5 | 520 | 527.5 |
| 05/19/2005 | 545 | 557.5 | 535 | 552.5 |
| 05/20/2005 | 557.5 | 572.5 | 550 | 552.5 |
| 05/23/2005 | 555 | 557.5 | 547.5 | 552.5 |
| 05/24/2005 | 555 | 555 | 540 | 545 |
| 05/25/2005 | 540 | 542.5 | 530 | 535 |
| 05/26/2005 | 535 | 535 | 525 | 530 |
| 05/27/2005 | 532.5 | 545 | 527.5 | 542.5 |
| 05/30/2005 | 542.5 | 560 | 540 | 555 |
| 05/31/2005 | 555 | 555 | 542.5 | 547.5 |
| 06/01/2005 | 555 | 565 | 550 | 552.5 |
| 06/02/2005 | 557.5 | 570 | 555 | 565 |
| 06/03/2005 | 567.5 | 575 | 565 | 567.5 |
| 06/06/2005 | 562.5 | 572.5 | 560 | 572.5 |
| 06/07/2005 | 570 | 577.5 | 562.5 | 570 |
| 06/08/2005 | 572.5 | 572.5 | 557.5 | 560 |
| 06/09/2005 | 555 | 560 | 537.5 | 542.5 |
| 06/10/2005 | 540 | 552.5 | 540 | 542.5 |
| 06/13/2005 | 540 | 547.5 | 537.5 | 540 |
| 06/14/2005 | 540 | 542.5 | 527.5 | 532.5 |
| 06/15/2005 | 530 | 535 | 527.5 | 530 |
| 06/16/2005 | 532.5 | 537.5 | 530 | 530 |
| 06/17/2005 | 535 | 542.5 | 532.5 | 537.5 |
| 06/20/2005 | 542.5 | 557.5 | 540 | 555 |
| 06/21/2005 | 555 | 567.5 | 550 | 562.5 |
| 06/22/2005 | 565 | 572.5 | 557.5 | 565 |
| 06/23/2005 | 562.5 | 565 | 555 | 557.5 |
| 06/24/2005 | 550 | 557.5 | 550 | 557.5 |
| 06/27/2005 | 550 | 555 | 547.5 | 555 |
| 06/28/2005 | 550 | 570 | 547.5 | 567.5 |
| 06/29/2005 | 575 | 587.5 | 572.5 | 585 |
| 06/30/2005 | 592.5 | 595 | 580 | 582.5 |
| 07/01/2005 | 572.5 | 590 | 572.5 | 585 |
| 07/04/2005 | 592.5 | 597.5 | 582.5 | 585 |
| 07/05/2005 | 582.5 | 585 | 572.5 | 577.5 |
| 07/06/2005 | 582.5 | 587.5 | 577.5 | 582.5 |
| 07/07/2005 | 580 | 582.5 | 575 | 580 |
| 07/08/2005 | 580 | 587.5 | 577.5 | 577.5 |
| 07/11/2005 | 582.5 | 587.5 | 580 | 582.5 |
| 07/12/2005 | 582.5 | 585 | 580 | 580 |
| 07/13/2005 | 582.5 | 585 | 580 | 585 |
| 07/14/2005 | 582.5 | 595 | 582.5 | 587.5 |
| 07/15/2005 | 592.5 | 592.5 | 580 | 587.5 |
| 07/18/2005 | 587.5 | 587.5 | 587.5 | 587.5 |
| 07/19/2005 | 587.5 | 587.5 | 577.5 | 582.5 |
| 07/20/2005 | 582.5 | 582.5 | 572.5 | 575 |
| 07/21/2005 | 587.5 | 597.5 | 585 | 590 |
| 07/22/2005 | 582.5 | 585 | 580 | 580 |
| 07/25/2005 | 582.5 | 582.5 | 577.5 | 580 |
| 07/26/2005 | 580 | 585 | 577.5 | 577.5 |
| 07/27/2005 | 575 | 587.5 | 575 | 582.5 |
| 07/28/2005 | 590 | 595 | 585 | 585 |
| 07/29/2005 | 592.5 | 610 | 590 | 605 |
| 08/01/2005 | 602.5 | 622.5 | 602.5 | 622.5 |
| 08/02/2005 | 620 | 620 | 612.5 | 615 |
| 08/03/2005 | 625 | 625 | 612.5 | 615 |
| 08/04/2005 | 610 | 615 | 605 | 610 |
| 08/05/2005 | 605 | 607.5 | 597.5 | 605 |
| 08/08/2005 | 592.5 | 602.5 | 590 | 602.5 |
| 08/09/2005 | 600 | 610 | 600 | 605 |
| 08/10/2005 | 612.5 | 620 | 610 | 610 |
| 08/11/2005 | 620 | 627.5 | 615 | 615 |
| 08/12/2005 | 625 | 642.5 | 620 | 640 |
| 08/15/2005 | 640 | 645 | 632.5 | 635 |
| 08/16/2005 | 637.5 | 640 | 625 | 632.5 |
| 08/17/2005 | 632.5 | 667.5 | 630 | 652.5 |
| 08/18/2005 | 662.5 | 672.5 | 655 | 657.5 |
| 08/19/2005 | 660 | 660 | 650 | 652.5 |
| 08/22/2005 | 660 | 667.5 | 660 | 662.5 |
| 08/23/2005 | 670 | 675 | 660 | 660 |
| 08/24/2005 | 662.5 | 667.5 | 660 | 662.5 |
| 08/25/2005 | 662.5 | 662.5 | 650 | 652.5 |
| 08/26/2005 | 655 | 660 | 652.5 | 660 |
| 08/29/2005 | 650 | 655 | 650 | 650 |
| 08/30/2005 | 645 | 657.5 | 642.5 | 657.5 |
| 08/31/2005 | 647.5 | 655 | 647.5 | 650 |
| 09/01/2005 | 652.5 | 657.5 | 645 | 645 |
| 09/02/2005 | 650 | 650 | 640 | 645 |
| 09/05/2005 | 650 | 655 | 647.5 | 655 |
| 09/06/2005 | 657.5 | 665 | 655 | 655 |
| 09/07/2005 | 660 | 662.5 | 645 | 650 |
| 09/08/2005 | 650 | 655 | 647.5 | 652.5 |
| 09/09/2005 | 647.5 | 652.5 | 645 | 652.5 |
| 09/12/2005 | 657.5 | 660 | 652.5 | 652.5 |
| 09/13/2005 | 655 | 655 | 642.5 | 645 |
| 09/14/2005 | 640 | 645 | 637.5 | 640 |
| 09/15/2005 | 637.5 | 640 | 635 | 640 |
| 09/16/2005 | 635 | 637.5 | 625 | 635 |
| 09/19/2005 | 635 | 635 | 635 | 635 |
| 09/20/2005 | 627.5 | 630 | 625 | 627.5 |
| 09/21/2005 | 625 | 627.5 | 617.5 | 617.5 |
| 09/22/2005 | 612.5 | 615 | 602.5 | 610 |
| 09/23/2005 | 610 | 610 | 610 | 610 |
| 09/26/2005 | 612.5 | 625 | 612.5 | 617.5 |
| 09/27/2005 | 620 | 625 | 600 | 605 |
| 09/28/2005 | 615 | 620 | 605 | 615 |
| 09/29/2005 | 625 | 660 | 615 | 645 |
| 09/30/2005 | 675 | 685 | 650 | 665 |
| 10/03/2005 | 670 | 680 | 650 | 655 |
| 10/04/2005 | 665 | 670 | 655 | 660 |
| 10/05/2005 | 675 | 680 | 650 | 660 |
| 10/06/2005 | 650 | 660 | 630 | 635 |
| 10/07/2005 | 640 | 645 | 630 | 645 |
| 10/10/2005 | 645 | 645 | 645 | 645 |
| 10/11/2005 | 625 | 640 | 620 | 635 |
| 10/12/2005 | 630 | 640 | 620 | 625 |
| 10/13/2005 | 625 | 625 | 615 | 625 |
| 10/14/2005 | 615 | 620 | 610 | 610 |
| 10/17/2005 | 600 | 615 | 595 | 600 |
| 10/18/2005 | 600 | 610 | 600 | 605 |
| 10/19/2005 | 600 | 610 | 595 | 605 |
| 10/20/2005 | 610 | 615 | 600 | 605 |
| 10/21/2005 | 605 | 615 | 600 | 615 |
| 10/24/2005 | 595 | 615 | 590 | 590 |
| 10/25/2005 | 595 | 605 | 590 | 590 |
| 10/26/2005 | 590 | 595 | 585 | 590 |
| 10/27/2005 | 590 | 605 | 590 | 600 |
| 10/28/2005 | 600 | 630 | 590 | 630 |
| 10/31/2005 | 620 | 630 | 615 | 615 |
| 11/01/2005 | 625 | 630 | 615 | 620 |
| 11/02/2005 | 605 | 620 | 600 | 610 |
| 11/03/2005 | 610 | 610 | 610 | 610 |
| 11/04/2005 | 600 | 615 | 595 | 605 |
| 11/07/2005 | 600 | 605 | 590 | 600 |
| 11/08/2005 | 600 | 605 | 595 | 600 |
| 11/09/2005 | 595 | 605 | 590 | 595 |
| 11/10/2005 | 605 | 660 | 600 | 640 |
| 11/11/2005 | 670 | 675 | 640 | 650 |
| 11/14/2005 | 655 | 680 | 645 | 670 |
| 11/15/2005 | 670 | 675 | 655 | 660 |
| 11/16/2005 | 665 | 695 | 655 | 695 |
| 11/17/2005 | 725 | 745 | 685 | 730 |
| 11/18/2005 | 765 | 785 | 745 | 755 |
| 11/21/2005 | 735 | 760 | 725 | 755 |
| 11/22/2005 | 735 | 740 | 720 | 735 |
| 11/23/2005 | 735 | 735 | 735 | 735 |
| 11/24/2005 | 725 | 740 | 705 | 715 |
| 11/25/2005 | 705 | 715 | 685 | 715 |
| 11/28/2005 | 715 | 730 | 705 | 715 |
| 11/29/2005 | 720 | 760 | 715 | 735 |
| 11/30/2005 | 730 | 745 | 725 | 725 |
| 12/01/2005 | 720 | 725 | 705 | 725 |
| 12/02/2005 | 730 | 740 | 720 | 735 |
| 12/05/2005 | 730 | 735 | 715 | 715 |
| 12/06/2005 | 710 | 725 | 705 | 705 |
| 12/07/2005 | 700 | 710 | 695 | 700 |
| 12/08/2005 | 715 | 720 | 685 | 695 |
| 12/09/2005 | 695 | 715 | 690 | 710 |
| 12/12/2005 | 720 | 730 | 705 | 710 |
| 12/13/2005 | 710 | 710 | 695 | 705 |
| 12/14/2005 | 710 | 725 | 700 | 710 |
| 12/15/2005 | 720 | 730 | 710 | 725 |
| 12/16/2005 | 725 | 730 | 695 | 695 |
| 12/19/2005 | 705 | 735 | 695 | 730 |
| 12/20/2005 | 775 | 790 | 740 | 775 |
| 12/21/2005 | 775 | 795 | 755 | 760 |
| 12/22/2005 | 775 | 780 | 760 | 775 |
| 12/23/2005 | 790 | 790 | 790 | 790 |
| 12/26/2005 | 800 | 820 | 780 | 800 |
| 12/27/2005 | 830 | 840 | 800 | 820 |
| 12/28/2005 | 810 | 825 | 805 | 815 |
| 12/29/2005 | 825 | 915 | 825 | 905 |
| 12/30/2005 | 925 | 950 | 890 | 895 |