Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
LY Corporation logo
4689.T
LY Corporation
06:30:00
409.5 ¥
0.0000 (%0.00)
Previous Close: 412.7
Day Low₺404
Day High₺411.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4689.T: LY Corporation Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 284.4082
CLOSE 283.5426

Low

LOW 224.3

High

HIGH 403
DATEOPENHIGHLOWCLOSE
01/05/2009371.5374.5365.5370
01/06/2009373403372384
01/07/2009384399351360.5
01/08/2009362363335339.5
01/09/2009347.5348.5339341
01/13/2009340.5340.5330.5334.5
01/14/2009330.5332.5322323
01/15/2009315327310.5319.5
01/16/2009321.5328.5321322
01/19/2009329.5331314.5317
01/20/2009317318305308.5
01/21/2009300309299.5302
01/22/2009305.5312301.5309
01/23/2009309.5322309309.5
01/26/2009313.5316.5306.5312
01/27/2009309314302312.5
01/28/2009320.5321.5293.7299.5
01/29/2009302.5303.5289.2290.8
01/30/2009282.6291.1280289.9
02/02/2009285287.1277.7281.7
02/03/2009284.7298.3283287.6
02/04/2009290294289.2293.4
02/05/2009292293.2281.4283.4
02/06/2009286.4287.7277.9279
02/09/2009283283.8275278
02/10/2009277281.1270274.4
02/12/2009270.1272.9265.5266.3
02/13/2009269.3285.9268.2281.9
02/16/2009281.9290.2281.5285.9
02/17/2009284284.8275.2275.6
02/18/2009275.9282.6273282.1
02/19/2009282.2286.7280.5281.4
02/20/2009278.4280.2259259.7
02/23/2009257.3258241.4251
02/24/2009245261240.3253.2
02/25/2009258263.9254262.6
02/26/2009262.8268.9261.7264.6
02/27/2009270283.8268.9282.7
03/02/2009270.7277.3266.2275.3
03/03/2009263.3265.2250250.6
03/04/2009245254.5242.9251.3
03/05/2009255259.7253253.5
03/06/2009250250.8243.5248.3
03/09/2009245.3247.2227229
03/10/2009229237.5227.9235.7
03/11/2009242.4245.7239.9241
03/12/2009241241.8224.3225.9
03/13/2009226.8236.6226.8235.3
03/16/2009236.6246.8236.1241.7
03/17/2009246.8254.3242.5253.4
03/18/2009265.4266248.1248.3
03/19/2009250257.2248.9255.2
03/23/2009265279.3259272.5
03/24/2009281.5282.5275.5277.6
03/25/2009270280.6269.9279.5
03/26/2009279.9280.5273.4277.7
03/27/2009278284.7277.3277.9
03/30/2009277.1284270270
03/31/2009264272.2256.7258.7
04/01/2009259.9269.8259.2268.2
04/02/2009274.2275.8270.1273.8
04/03/2009275.2277.5270.7272.6
04/06/2009271272.6265.1267.2
04/07/2009271.8282.2268.5278
04/08/2009281283.2272.3273.3
04/09/2009274281.1274278.4
04/10/2009281.4282.4275.6277.7
04/13/2009278279.4268.4270.3
04/14/2009270278.3268.7275.1
04/15/2009275278.3271.9272.5
04/16/2009272.6273.8268.5269.9
04/17/2009270.1272.4267.5269
04/20/2009269.2270263.6264.6
04/21/2009257.1259.3252.7258
04/22/2009261264.7255.8261.9
04/23/2009260.5277.6258275.4
04/24/2009272.4273.3262.1263.4
04/27/2009269.4271.3263.6265.6
04/28/2009267.9269.2263.5263.5
04/30/2009263.5268246.1246.1
05/01/2009249.1249.1242.7245.1
05/07/2009252252.6242.6244.8
05/08/2009244.8253.4243252.8
05/11/2009258258.6253.1255.3
05/12/2009253.1254.8250.1250.2
05/13/2009250.3255.1247.2254.7
05/14/2009251252.8250251.3
05/15/2009252.9254.5251.9251.9
05/18/2009254.9255.7250.3252
05/19/2009252253248.2249.5
05/20/2009252.5252.5249.2251
05/21/2009251251.8248.9249.9
05/22/2009247.5250247.5250
05/25/2009248.4251.1247.5248.8
05/26/2009249.1249.9248248.7
05/27/2009252257.7250.7256.3
05/28/2009256.6260.7253.7256
05/29/2009258.6259.6251.9253.6
06/01/2009247.6250.3247.4248.8
06/02/2009249.3250.8248.1248.6
06/03/2009248.7259.8248.6259.4
06/04/2009259.2260.5251.2258.7
06/05/2009262.2276.3260.3272.8
06/08/2009275278.4269.6272.4
06/09/2009273274264.8266.7
06/10/2009267.5275265.1275
06/11/2009276283.2276282.1
06/12/2009300310293.5305.5
06/15/2009317.5321.5306319.5
06/16/2009311.5319306310.5
06/17/2009306.5309296.9297.3
06/18/2009295.8308288.7300
06/19/2009300313298.2310.5
06/22/2009311.5315.5303.5305
06/23/2009294296.5288.2288.3
06/24/2009294294.5280.3282.5
06/25/2009285.7294.7283.6293.9
06/26/2009295.8299.3293.4297.8
06/29/2009297.5298.6287.1287.9
06/30/2009296.5308294307.5
07/01/2009305309.5298.5301.5
07/02/2009299.1301293293.5
07/03/2009289.5296.6288.8296
07/06/2009299306.5294.1305.5
07/07/2009311315.5307308
07/08/2009305.5306.5294.4297.4
07/09/2009295295.9288.3288.8
07/10/2009292294.8285285.2
07/13/2009284.9291.9277.9278.7
07/14/2009281284.4280.2281.4
07/15/2009284.4287.5281.7282.6
07/16/2009289.9291.2283285
07/17/2009283.5294.7283.1294.6
07/21/2009305307295.3298.3
07/22/2009300.5305298305
07/23/2009305.5310301302
07/24/2009306.5314303.5313.5
07/27/2009318.5322.5312313
07/28/2009316319306309.5
07/29/2009310.5332310.5331
07/30/2009323325.5315.5322
07/31/2009322.5324306310.5
08/03/2009311318.5310316
08/04/2009321.5321.5315.5316
08/05/2009316.5319312312.5
08/06/2009310311.5306309
08/07/2009312316307.5310
08/10/2009315.5316308.5309
08/11/2009309310306.5307
08/12/2009308.5308.5304307
08/13/2009309.5311305309.5
08/14/2009308311305.5305.5
08/17/2009306307.5300300
08/18/2009296.3301.5295.2300.5
08/19/2009304304297297.8
08/20/2009298.2299.9295.8298.5
08/21/2009299.9300292292.9
08/24/2009300.5302296.3297.7
08/25/2009297.8299.4295.4297.3
08/26/2009299.7299.7295.8299.2
08/27/2009296.6304.5296.6301.5
08/28/2009306314304314
08/31/2009310319.5305.5316.5
09/01/2009317323.5313.5321.5
09/02/2009317.5318.5313317.5
09/03/2009318320315316
09/04/2009315315.5301.5302.5
09/07/2009310310301303
09/08/2009301302292.3295
09/09/2009296297.6293.4294.7
09/10/2009294309294308.5
09/11/2009309309299.5306
09/14/2009306.5308301306.5
09/15/2009304313304308.5
09/16/2009308.5311.5297.4298.4
09/17/2009298.8300.5297299.2
09/18/2009295298293294.4
09/21/2009294.4294.4294.4294.4
09/24/2009298.2302.5297299.3
09/25/2009298.6298.7291.8294.3
09/28/2009291299.4290.1293.7
09/29/2009295.8297.9293.2294.7
09/30/2009297.5305296305
10/01/2009304.5304.5295.2296.4
10/02/2009290.8291.7278.7281.6
10/05/2009281.7286.5278.2278.9
10/06/2009279.7280.7271.8275.6
10/07/2009275.7279.3274.2278.2
10/08/2009277.8280.3272.2277.6
10/09/2009289.6304289298.7
10/13/2009300302295.6296.7
10/14/2009294.9299.5291.7292.7
10/15/2009291.3294.7287.8289.5
10/16/2009289.9292.3282.4287
10/19/2009287.1290.7284.1290.3
10/20/2009293.2294.1283.3287.4
10/21/2009290.4296.8288.1295.4
10/22/2009294.5296.6289.9295.3
10/23/2009292.3298.9289.3290.3
10/26/2009288.9290.1285.5288.5
10/27/2009288.4297.9287.3294.3
10/28/2009291.3297280.2280.2
10/29/2009278279.8275279.8
10/30/2009282283.4277280.3
11/02/2009275279.8273.5279.6
11/04/2009278.5278.5274.5277.6
11/05/2009276.7278272274.3
11/06/2009275275270.6272.9
11/09/2009271.5273.9268.7270
11/10/2009269270.7264.8266.1
11/11/2009264.2265261.1263
11/12/2009273.7278.3269.5275
11/13/2009272274.7269.6271.6
11/16/2009270272.6263264.4
11/17/2009263265.4260.5262.4
11/18/2009260260.6253.2257.7
11/19/2009259.2259.5251.1253.6
11/20/2009253259.3253259.1
11/24/2009260.2261.4255.2257.3
11/25/2009255.1258254256.7
11/26/2009255259.5254.7257.8
11/27/2009256.7258.3253.1253.2
11/30/2009253.1259.1251.1258.3
12/01/2009252.3258.4252.3258
12/02/2009258.1258.1254.7257.1
12/03/2009260268.1259.9266.1
12/04/2009266.1268263.5267.2
12/07/2009273273266.2268.8
12/08/2009274.8285273.7282.8
12/09/2009282.7299.3282.5296.7
12/10/2009290.7291.9285288
12/11/2009291293.5288.8291.8
12/14/2009290.2291.2286.7289.5
12/15/2009286.5290.5286.5289.4
12/16/2009287292.9287289.9
12/17/2009288.8289.9280.9281.2
12/18/2009285.2286.1276.3279.1
12/21/2009276.5285.7276.5280.7
12/22/2009277.7278.8274.5276.1
12/24/2009276.5282.4274.4280.6
12/25/2009280286.8277.9279.9
12/28/2009280.2283.7280.1280.1
12/29/2009280.8282.1278.5279.5
12/30/2009279.8281.4278.4278.4