4689.T: LY Corporation Historical Data

2006 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 581.8481

CLOSE 579.7327

Low

LOW 391.5

High

HIGH 925

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	895	895	895	895
01/03/2006	895	895	895	895
01/04/2006	925	925	880	880
01/05/2006	880	900	865	870
01/06/2006	875	890	840	860
01/09/2006	860	860	860	860
01/10/2006	850	875	845	845
01/11/2006	850	900	840	895
01/12/2006	875	900	860	875
01/13/2006	870	890	860	885
01/16/2006	875	910	865	895
01/17/2006	865	880	810	820
01/18/2006	745	765	685	740
01/19/2006	775	840	770	840
01/20/2006	865	865	775	795
01/23/2006	750	780	745	755
01/24/2006	815	825	795	805
01/25/2006	805	815	775	775
01/26/2006	790	795	760	770
01/27/2006	785	800	775	790
01/30/2006	800	805	780	785
01/31/2006	790	795	780	795
02/01/2006	785	790	760	765
02/02/2006	775	780	760	760
02/03/2006	760	775	750	770
02/06/2006	775	775	755	760
02/07/2006	765	795	760	795
02/08/2006	780	795	760	765
02/09/2006	775	775	745	755
02/10/2006	745	750	710	725
02/13/2006	705	705	675	680
02/14/2006	665	705	630	705
02/15/2006	685	695	655	660
02/16/2006	665	675	650	675
02/17/2006	695	725	670	670
02/20/2006	660	660	630	640
02/21/2006	660	705	655	690
02/22/2006	690	700	655	665
02/23/2006	685	705	675	695
02/24/2006	680	695	680	695
02/27/2006	705	730	695	695
02/28/2006	695	700	680	690
03/01/2006	680	685	665	670
03/02/2006	690	695	680	685
03/03/2006	685	690	675	680
03/06/2006	700	735	700	730
03/07/2006	720	725	705	725
03/08/2006	720	725	695	710
03/09/2006	715	740	710	735
03/10/2006	735	745	725	730
03/13/2006	745	750	740	750
03/14/2006	750	765	745	750
03/15/2006	755	765	755	760
03/16/2006	760	765	740	740
03/17/2006	740	745	725	735
03/20/2006	735	740	730	730
03/21/2006	730	730	730	730
03/22/2006	720	725	690	690
03/23/2006	705	710	685	695
03/24/2006	695	705	685	695
03/27/2006	695	695	680	680
03/28/2006	669	670	653	661
03/29/2006	681	711	680	711
03/30/2006	729	750	703	707
03/31/2006	720	721	712	718
04/03/2006	725	729	720	724
04/04/2006	726	728	702	710
04/05/2006	715	716	700	702
04/06/2006	702	709	695	699
04/07/2006	698	701	688	699
04/10/2006	694	698	691	695
04/11/2006	692	693	681	685
04/12/2006	680	684	671	680
04/13/2006	681	684	671	676
04/14/2006	680	680	670	670
04/17/2006	665	669	653	660
04/18/2006	655	671	654	665
04/19/2006	685	691	670	670
04/20/2006	690	690	661	667
04/21/2006	680	682	652	661
04/24/2006	653	657	640	642
04/25/2006	652	680	650	675
04/26/2006	675	676	660	669
04/27/2006	674	679	668	675
04/28/2006	670	673	656	664
05/01/2006	661	668	653	656
05/02/2006	651	658	650	657
05/03/2006	657	657	657	657
05/04/2006	657	657	657	657
05/05/2006	657	657	657	657
05/08/2006	664	670	658	667
05/09/2006	666	674	660	665
05/10/2006	674	678	656	669
05/11/2006	665	678	661	664
05/12/2006	657	659	651	653
05/15/2006	650	654	643	649
05/16/2006	659	664	640	640
05/17/2006	643	648	602	626
05/18/2006	601	608	590	605
05/19/2006	603	625	594	620
05/22/2006	618	621	601	602
05/23/2006	600	606	590	595
05/24/2006	598	601	577	593
05/25/2006	590	617	585	608
05/26/2006	620	622	609	617
05/29/2006	615	619	603	616
05/30/2006	616	620	610	616
05/31/2006	601	605	585	591
06/01/2006	595	600	572	577
06/02/2006	578	593	544	587
06/05/2006	579	584	570	578
06/06/2006	570	570	555	563
06/07/2006	558	560	543	550
06/08/2006	535	536	512	520
06/09/2006	524	542	505	533
06/12/2006	530	561	525	552
06/13/2006	542	574	537	550
06/14/2006	551	584	545	577
06/15/2006	587	590	578	578
06/16/2006	593	594	574	574
06/19/2006	571	603	570	597
06/20/2006	594	604	582	589
06/21/2006	579	588	559	567
06/22/2006	579	589	572	580
06/23/2006	574	593	574	588
06/26/2006	583	613	583	609
06/27/2006	605	612	599	602
06/28/2006	592	603	579	585
06/29/2006	592	601	586	594
06/30/2006	601	608	592	606
07/03/2006	608	621	601	616
07/04/2006	622	623	616	620
07/05/2006	616	622	614	621
07/06/2006	619	622	609	617
07/07/2006	619	619	594	606
07/10/2006	596	618	595	616
07/11/2006	619	620	603	610
07/12/2006	610	616	604	605
07/13/2006	601	609	592	596
07/14/2006	586	588	571	573
07/17/2006	573	573	573	573
07/18/2006	568	568	549	557
07/19/2006	547	548	521	528
07/20/2006	538	563	538	562
07/21/2006	557	557	533	550
07/24/2006	530	530	503	511
07/25/2006	526	534	500	500
07/26/2006	498.5	499	457	462
07/27/2006	454	482.5	432.5	462
07/28/2006	466	474	460	467
07/31/2006	479	491.5	474	485
08/01/2006	485	491	477	485.5
08/02/2006	483.5	489	480	485
08/03/2006	489	490.5	472	475
08/04/2006	475	479.5	470	475.5
08/07/2006	474	474.5	454	458
08/08/2006	456	458	441	449.5
08/09/2006	448.5	468.5	438	465
08/10/2006	463.5	464	455	461
08/11/2006	455	458	452.5	455
08/14/2006	451	462.5	451	462
08/15/2006	463	478.5	457	471
08/16/2006	479	492	476	484.5
08/17/2006	500	517	488	495
08/18/2006	513	517	503	510
08/21/2006	510	510	492	495
08/22/2006	488.5	499	486.5	493.5
08/23/2006	494.5	501	491	495
08/24/2006	492	494	486.5	490
08/25/2006	487	487.5	463	466
08/28/2006	459.5	460	448.5	451
08/29/2006	455	464	448	452.5
08/30/2006	452.5	452.5	440	440
08/31/2006	442.5	453.5	440	440.5
09/01/2006	440.5	443	433	437.5
09/04/2006	449.5	460.5	440	458
09/05/2006	461	473	459	470
09/06/2006	465.5	466.5	448.5	451.5
09/07/2006	443.5	446	440.5	442.5
09/08/2006	440	441.5	432.5	436
09/11/2006	436.5	439	426	426.5
09/12/2006	428.5	435	421.5	422.5
09/13/2006	426.5	428	410	411.5
09/14/2006	412	420.5	402	411.5
09/15/2006	415.5	424	411.5	417
09/18/2006	417	417	417	417
09/19/2006	424.5	427	412	414.5
09/20/2006	403	403.5	396	402
09/21/2006	405	407.5	392	397.5
09/22/2006	405.5	417	403.5	413.5
09/25/2006	423	425.5	406	412.5
09/26/2006	420.5	431.5	414	418.5
09/27/2006	422.5	428	418.5	426.5
09/28/2006	427	439	423.5	437.5
09/29/2006	441	446.5	436.5	444.5
10/02/2006	441	443	432	434
10/03/2006	422	429	418	427
10/04/2006	430	436	416	420
10/05/2006	435	435.5	423	424
10/06/2006	420	422	411	417.5
10/09/2006	417.5	417.5	417.5	417.5
10/10/2006	409.5	414	404.5	406
10/11/2006	406.5	406.5	391.5	393
10/12/2006	397	417	395	412
10/13/2006	414.5	436	414.5	433.5
10/16/2006	437.5	470.5	437	469.5
10/17/2006	465.5	476.5	455	469
10/18/2006	468.5	491	456.5	486.5
10/19/2006	486	491	469	474.5
10/20/2006	467	471.5	451.5	455
10/23/2006	439	465	435.5	455
10/24/2006	487	495	486.5	495
10/25/2006	493.5	493.5	469	472
10/26/2006	479	485.5	470.5	472
10/27/2006	476	479	462.5	473
10/30/2006	469	475	458.5	459
10/31/2006	461.5	467	455	455
11/01/2006	453	462.5	446	458
11/02/2006	457	464.5	451.5	459
11/03/2006	459	459	459	459
11/06/2006	456	457	436.5	437
11/07/2006	440	444	436.5	436.5
11/08/2006	433.5	435.5	406	410.5
11/09/2006	426.5	433.5	416	423.5
11/10/2006	420	421	414	415
11/13/2006	410.5	431.5	409	425.5
11/14/2006	429.5	434.5	425.5	431
11/15/2006	434.5	435.5	420.5	423.5
11/16/2006	421	429.5	414.5	417
11/17/2006	413.5	417	400	402
11/20/2006	405	408	399.5	400.5
11/21/2006	410	418	405.5	412
11/22/2006	415	435.5	410	431
11/23/2006	431	431	431	431
11/24/2006	431	432	415	429
11/27/2006	425	443	423.5	436.5
11/28/2006	430	449	426	444
11/29/2006	447.5	452	444.5	447
11/30/2006	447.5	460	446	456
12/01/2006	454.5	462.5	452	455.5
12/04/2006	456	473	454	468.5
12/05/2006	471	478	468	468.5
12/06/2006	470	476	458.5	470.5
12/07/2006	473	478	469	473.5
12/08/2006	470	475	463.5	468
12/11/2006	468	469.5	453	455.5
12/12/2006	457	463.5	454.5	459
12/13/2006	453	458	450.5	458
12/14/2006	465	471.5	458.5	470.5
12/15/2006	475.5	487	473	485.5
12/18/2006	493.5	522	491	514
12/19/2006	505	508	488	490
12/20/2006	490.5	511	490	506
12/21/2006	506	518	499.5	501
12/22/2006	496	498.5	485.5	491
12/25/2006	485	487.5	481	484
12/26/2006	480	494	480	490
12/27/2006	492.5	497.5	477.5	482
12/28/2006	482	486	471	479
12/29/2006	475	477.5	470	474

Menu

Create your free account now!

4689.T: LY Corporation Historical Data

2006 Historical Chart

Average

Low

High