4689.T: LY Corporation Historical Data

2007 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 441.8388

CLOSE 441.4796

Low

LOW 352

High

HIGH 590

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	484	500	483	493
01/05/2007	493.5	498.5	489	493
01/09/2007	493.5	496.5	484	487.5
01/10/2007	487.5	490	475.5	478.5
01/11/2007	478.5	479	466	470
01/12/2007	471.5	472.5	463	466
01/15/2007	465	468.5	458	461.5
01/16/2007	459	476.5	459	472
01/17/2007	471.5	471.5	463	466.5
01/18/2007	470	478	467.5	474.5
01/19/2007	477	494	474	489
01/22/2007	493	498	481.5	485
01/23/2007	482.5	483.5	473.5	475.5
01/24/2007	481	483	475	477.5
01/25/2007	496	497.5	482	482.5
01/26/2007	478.5	481	471.5	474.5
01/29/2007	475	475	462.5	466
01/30/2007	466	469.5	455	459.5
01/31/2007	460.5	461.5	446	452
02/01/2007	450.5	451.5	441	443
02/02/2007	446.5	449	430	433
02/05/2007	425.5	431.5	422	427
02/06/2007	430	437.5	428	428.5
02/07/2007	432.5	442	430	432
02/08/2007	436	438	432	437
02/09/2007	437.5	439.5	427	436
02/13/2007	437.5	440	433.5	437.5
02/14/2007	438	439.5	434	434.5
02/15/2007	434.5	446	423.5	443.5
02/16/2007	440.5	456	438	450.5
02/19/2007	458	459	450.5	452.5
02/20/2007	453	456.5	450.5	453
02/21/2007	456	456.5	451	453
02/22/2007	454.5	455.5	445.5	452
02/23/2007	452.5	466.5	449.5	465
02/26/2007	470	472	461.5	466
02/27/2007	466.5	467.5	457	463.5
02/28/2007	439.5	453.5	435.5	449.5
03/01/2007	450.5	452	426	438
03/02/2007	430	442	429	436
03/05/2007	428	429	406.5	410
03/06/2007	410	418	407	417.5
03/07/2007	423	424.5	414	416.5
03/08/2007	412.5	417	409	417
03/09/2007	416	418	411.5	415
03/12/2007	417	419	405	406.5
03/13/2007	407	410.5	405	405
03/14/2007	401	403	395	396.5
03/15/2007	398	401	395.5	396
03/16/2007	400	401	393.5	395.5
03/19/2007	394	399	392	394.5
03/20/2007	401	410	401	406.5
03/22/2007	414	416.5	412	413
03/23/2007	413.5	414.5	407	411
03/26/2007	415	418	412.5	415.5
03/27/2007	410	413	403	406.5
03/28/2007	407	415.5	406	408
03/29/2007	404	410.5	399	404.5
03/30/2007	407.5	409	403	406.5
04/02/2007	414.5	421.5	410	410.5
04/03/2007	414.5	417.5	407	415.5
04/04/2007	418	418	411.5	412.5
04/05/2007	413.5	413.5	405	406.5
04/06/2007	406.5	406.5	400.5	401.5
04/09/2007	401.5	402.5	398.5	400
04/10/2007	401	404	399.5	400
04/11/2007	399.5	400.5	391.5	395
04/12/2007	395	396	392	394
04/13/2007	396.5	399.5	394	394.5
04/16/2007	395	399	394.5	397
04/17/2007	397.5	398	390	392
04/18/2007	394.5	394.5	383.5	388
04/19/2007	384	385.5	376	382
04/20/2007	380.5	381	373	375
04/23/2007	367	368.5	357.5	360.5
04/24/2007	359.5	369	359	367.5
04/25/2007	395.5	407.5	390.5	407.5
04/26/2007	407.5	435	406.5	426
04/27/2007	426.5	434.5	415	416.5
05/01/2007	422.5	426	421	424
05/02/2007	428	429.5	421.5	427.5
05/07/2007	451.5	457	443.5	448
05/08/2007	448	463.5	443	455
05/09/2007	454	456.5	443	451
05/10/2007	445.5	450	434.5	436
05/11/2007	434	434	427	430
05/14/2007	433.5	438.5	426	429
05/15/2007	424.5	434	419	420.5
05/16/2007	420	420.5	412.5	417.5
05/17/2007	417	419	404	408.5
05/18/2007	405	406.5	395.5	402.5
05/21/2007	414.5	415	402.5	409
05/22/2007	414	425	412.5	420.5
05/23/2007	421	423	410	416
05/24/2007	416	416	406	412
05/25/2007	408	427	408	423
05/28/2007	420	432	418.5	426
05/29/2007	422	428.5	421	424.5
05/30/2007	425.5	430	417.5	420
05/31/2007	423.5	424	416	417
06/01/2007	421	426	415	425
06/04/2007	429	429.5	421	423
06/05/2007	423.5	432.5	422	429
06/06/2007	427	427.5	422	424
06/07/2007	417	426	416	423
06/08/2007	420.5	421	413	416
06/11/2007	419.5	421	411	412.5
06/12/2007	410	411.5	403.5	408.5
06/13/2007	401	405.5	398.5	404.5
06/14/2007	411.5	420	411.5	417.5
06/15/2007	437.5	438	425	433.5
06/18/2007	437	440.5	432	438.5
06/19/2007	438.5	439	426	432.5
06/20/2007	428.5	431	421	423
06/21/2007	420	430	420	428.5
06/22/2007	428.5	436	425.5	431
06/25/2007	426	432.5	425	428
06/26/2007	424.5	426	415.5	418.5
06/27/2007	419	419	415	416
06/28/2007	420	423.5	416.5	420.5
06/29/2007	421	421	413	418.5
07/02/2007	422	422	417	418.5
07/03/2007	420.5	423.5	417.5	419
07/04/2007	423	423.5	417.5	422
07/05/2007	421	425	417.5	419.5
07/06/2007	420	421	416	420
07/09/2007	421	424.5	418.5	424
07/10/2007	420	420	408.5	412.5
07/11/2007	408.5	414.5	406.5	408
07/12/2007	408.5	412.5	405	406.5
07/13/2007	412.5	414.5	408.5	411.5
07/17/2007	411	412.5	404	409
07/18/2007	403.5	406.5	398.5	400.5
07/19/2007	402.5	404.5	401	403
07/20/2007	404.5	404.5	398	398.5
07/23/2007	400	400	393.5	396
07/24/2007	388	408	383.5	407.5
07/25/2007	393.5	395	386.5	394
07/26/2007	385	385	380	380
07/27/2007	368	376.5	366.5	371.5
07/30/2007	369	374	366	374
07/31/2007	375	376	369.5	371.5
08/01/2007	370	370.5	361.5	365.5
08/02/2007	366	371.5	363.5	369.5
08/03/2007	381.5	382	371.5	373
08/06/2007	373.5	382	370.5	380.5
08/07/2007	380.5	380.5	371	371.5
08/08/2007	369	376.5	365.5	375
08/09/2007	381	403.5	379.5	385
08/10/2007	389.5	405.5	388.5	399.5
08/13/2007	395.5	396.5	380	396.5
08/14/2007	396	396	384	388
08/15/2007	388.5	388.5	379.5	382
08/16/2007	370	377	364	374.5
08/17/2007	366.5	370	352	356.5
08/20/2007	362.5	365.5	359	360
08/21/2007	360	368	357.5	366
08/22/2007	374	400	373	387
08/23/2007	400	404.5	392	398
08/24/2007	398	402	385.5	386.5
08/27/2007	394.5	404.5	394.5	400
08/28/2007	398.5	420.5	398.5	415.5
08/29/2007	407.5	439.5	404	434.5
08/30/2007	432	440	428.5	433
08/31/2007	429.5	434	421.5	429
09/03/2007	440	440	428.5	431
09/04/2007	427	436.5	426.5	429.5
09/05/2007	440	447.5	432	436
09/06/2007	430	442	424	440.5
09/07/2007	440	440	429.5	434
09/10/2007	429	433	426	430
09/11/2007	430.5	440.5	424	435
09/12/2007	440	441.5	416.5	420
09/13/2007	418	418.5	405.5	409
09/14/2007	406.5	410	404	407.5
09/18/2007	403.5	403.5	392	393
09/19/2007	402	406	400.5	403
09/20/2007	404	407	398	406
09/21/2007	402	404.5	398	399
09/25/2007	407	407.5	399	405
09/26/2007	401.5	414	398.5	410.5
09/27/2007	412.5	425	412.5	424
09/28/2007	432	442.5	428.5	435
10/01/2007	435	439.5	429.5	432.5
10/02/2007	440.5	448.5	434	439
10/03/2007	445.5	466.5	442	463.5
10/04/2007	463.5	490.5	456.5	490
10/05/2007	498	518	491	510
10/09/2007	495	507	488	497.5
10/10/2007	504	512	499	505
10/11/2007	506	539	501	535
10/12/2007	520	527	505	512
10/15/2007	517	521	506	512
10/16/2007	507	510	490.5	491
10/17/2007	508	520	503	517
10/18/2007	517	540	517	538
10/19/2007	540	572	530	562
10/22/2007	542	581	540	576
10/23/2007	586	590	545	549
10/24/2007	565	572	553	558
10/25/2007	508	514	508	508
10/26/2007	503	503	492	503
10/29/2007	513	537	512	525
10/30/2007	530	532	514	521
10/31/2007	523	524	502	511
11/01/2007	512	523	502	517
11/02/2007	502	545	502	535
11/05/2007	540	542	501	505
11/06/2007	506	522	490.5	491.5
11/07/2007	495	505	470	479.5
11/08/2007	467.5	488	461	481
11/09/2007	481.5	485	462	465.5
11/12/2007	453.5	460.5	446.5	457
11/13/2007	456.5	462	447.5	450
11/14/2007	469.5	487	469	480
11/15/2007	480	482	470	472
11/16/2007	463	472	461	470
11/19/2007	481.5	491	467.5	468
11/20/2007	460	477	451.5	474
11/21/2007	480	488	469	472.5
11/22/2007	473	512	467.5	505
11/26/2007	503	526	499.5	516
11/27/2007	511	538	509	535
11/28/2007	535	548	530	544
11/29/2007	554	555	533	548
11/30/2007	536	544	531	533
12/03/2007	543	548	533	543
12/04/2007	558	579	543	543
12/05/2007	548	563	532	550
12/06/2007	555	557	533	536
12/07/2007	541	546	531	532
12/10/2007	530	538	516	520
12/11/2007	521	526	505	519
12/12/2007	509	537	509	532
12/13/2007	525	528	503	506
12/14/2007	501	516	498	503
12/17/2007	494	499.5	471	473
12/18/2007	465	495.5	464.5	485.5
12/19/2007	497.5	499.5	486	488.5
12/20/2007	490	493.5	477.5	481
12/21/2007	487	507	477.5	503
12/25/2007	519	527	510	512
12/26/2007	516	516	500	510
12/27/2007	510	515	499	502
12/28/2007	490	506	490	500

Menu

Create your free account now!

4689.T: LY Corporation Historical Data

2007 Historical Chart

Average

Low

High