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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 270.938
CLOSE 270.9759
Low
LOW 219.1
High
HIGH 346
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 316.5 | 318.5 | 315 | 317 |
| 01/05/2011 | 310.5 | 314 | 301.5 | 302 |
| 01/06/2011 | 302 | 306 | 300.5 | 302.5 |
| 01/07/2011 | 302.5 | 305.5 | 301 | 302 |
| 01/11/2011 | 301 | 305.5 | 295.6 | 304.5 |
| 01/12/2011 | 306 | 309 | 305 | 307.5 |
| 01/13/2011 | 310.5 | 315 | 307.5 | 314.5 |
| 01/14/2011 | 313.5 | 317 | 311.5 | 312.5 |
| 01/17/2011 | 315 | 315.5 | 311.5 | 312.5 |
| 01/18/2011 | 310 | 314.5 | 310 | 312.5 |
| 01/19/2011 | 312 | 316.5 | 311.5 | 316 |
| 01/20/2011 | 312 | 317.5 | 309.5 | 311.5 |
| 01/21/2011 | 311.5 | 313.5 | 306.5 | 309.5 |
| 01/24/2011 | 313 | 314.5 | 310.5 | 313 |
| 01/25/2011 | 315 | 322 | 312 | 319.5 |
| 01/26/2011 | 320 | 327 | 319.5 | 324.5 |
| 01/27/2011 | 324.5 | 325 | 318.5 | 322 |
| 01/28/2011 | 320.5 | 322 | 311.5 | 313.5 |
| 01/31/2011 | 313.5 | 314 | 307 | 309.5 |
| 02/01/2011 | 311.5 | 313 | 306.5 | 309 |
| 02/02/2011 | 313.5 | 318 | 311.5 | 312.5 |
| 02/03/2011 | 312 | 313 | 309 | 311 |
| 02/04/2011 | 310.5 | 311.5 | 306 | 307 |
| 02/07/2011 | 312.5 | 312.5 | 304.5 | 306.5 |
| 02/08/2011 | 310 | 310 | 306.5 | 308.5 |
| 02/09/2011 | 309 | 309.5 | 306 | 307.5 |
| 02/10/2011 | 307.5 | 309 | 304.5 | 308.5 |
| 02/14/2011 | 308 | 308.5 | 306 | 307 |
| 02/15/2011 | 306 | 306.5 | 304.5 | 305.5 |
| 02/16/2011 | 305.5 | 309 | 305.5 | 308.5 |
| 02/17/2011 | 309.5 | 318 | 309 | 314.5 |
| 02/18/2011 | 314 | 314.5 | 309.5 | 311.5 |
| 02/21/2011 | 309.5 | 311 | 308.5 | 310 |
| 02/22/2011 | 308 | 309.5 | 306.5 | 306.5 |
| 02/23/2011 | 305.5 | 312.5 | 305 | 309.5 |
| 02/24/2011 | 305.5 | 307.5 | 304.5 | 306 |
| 02/25/2011 | 305 | 307.5 | 305 | 307 |
| 02/28/2011 | 305 | 308 | 302 | 307.5 |
| 03/01/2011 | 308 | 312.5 | 306 | 311.5 |
| 03/02/2011 | 309.5 | 346 | 309 | 323 |
| 03/03/2011 | 316 | 322.5 | 315.5 | 318 |
| 03/04/2011 | 317.5 | 321 | 315.5 | 316.5 |
| 03/07/2011 | 318 | 324.5 | 312.5 | 319.5 |
| 03/08/2011 | 330 | 336.5 | 326 | 329.5 |
| 03/09/2011 | 334 | 338.5 | 331 | 332 |
| 03/10/2011 | 326 | 328 | 319.5 | 322.5 |
| 03/11/2011 | 318 | 319.5 | 315 | 316 |
| 03/14/2011 | 299.5 | 309 | 292 | 298.9 |
| 03/15/2011 | 290 | 292.4 | 252.5 | 274 |
| 03/16/2011 | 294 | 303 | 286.2 | 298.8 |
| 03/17/2011 | 288.8 | 298 | 287.4 | 294.5 |
| 03/18/2011 | 295.1 | 301 | 291.5 | 294.2 |
| 03/22/2011 | 299.2 | 299.2 | 293.6 | 296.9 |
| 03/23/2011 | 298 | 303.5 | 295.2 | 302.5 |
| 03/24/2011 | 307 | 309.5 | 301 | 306 |
| 03/25/2011 | 308 | 309.5 | 304.5 | 308.5 |
| 03/28/2011 | 308 | 310.5 | 303 | 304.5 |
| 03/29/2011 | 294.5 | 298.8 | 285.6 | 289.9 |
| 03/30/2011 | 293 | 295.3 | 291.4 | 293.9 |
| 03/31/2011 | 295.3 | 297.6 | 293 | 297.6 |
| 04/01/2011 | 297.2 | 298.9 | 292.3 | 292.7 |
| 04/04/2011 | 292.4 | 295.9 | 286.4 | 286.8 |
| 04/05/2011 | 285.9 | 286.8 | 281.3 | 283.3 |
| 04/06/2011 | 281 | 281.7 | 274.9 | 278.6 |
| 04/07/2011 | 279.1 | 283 | 278.7 | 280.7 |
| 04/08/2011 | 276.7 | 286 | 276 | 284.8 |
| 04/11/2011 | 287 | 292 | 285.1 | 288.2 |
| 04/12/2011 | 283.2 | 283.8 | 279 | 280.6 |
| 04/13/2011 | 280.7 | 283.3 | 280.7 | 282.5 |
| 04/14/2011 | 277.5 | 279.7 | 277.2 | 277.7 |
| 04/15/2011 | 277.5 | 281.9 | 274.3 | 280.4 |
| 04/18/2011 | 283.2 | 284 | 280 | 280 |
| 04/19/2011 | 275.4 | 277.5 | 273.2 | 273.3 |
| 04/20/2011 | 275.9 | 277.8 | 273.7 | 276.7 |
| 04/21/2011 | 278.8 | 285 | 277.2 | 282.8 |
| 04/22/2011 | 284 | 289.1 | 282.1 | 284.7 |
| 04/25/2011 | 299.7 | 299.8 | 292.6 | 294.3 |
| 04/26/2011 | 293.9 | 297 | 291.1 | 291.1 |
| 04/27/2011 | 292 | 294.7 | 290.2 | 290.9 |
| 04/28/2011 | 290.2 | 296.1 | 289.5 | 295.9 |
| 05/02/2011 | 296.3 | 299.5 | 295 | 299.3 |
| 05/06/2011 | 295.2 | 295.2 | 288 | 290.7 |
| 05/09/2011 | 290.9 | 293.2 | 288.5 | 292.5 |
| 05/10/2011 | 289.4 | 291.8 | 288.2 | 289.1 |
| 05/11/2011 | 289.2 | 290 | 285.1 | 285.6 |
| 05/12/2011 | 285 | 289.3 | 284.5 | 286.7 |
| 05/13/2011 | 287.2 | 288.7 | 283.1 | 285.7 |
| 05/16/2011 | 281.6 | 281.6 | 275.7 | 276.2 |
| 05/17/2011 | 280 | 284.3 | 276.1 | 277 |
| 05/18/2011 | 277.1 | 282.3 | 277.1 | 280.8 |
| 05/19/2011 | 280.5 | 282.3 | 277.4 | 279.1 |
| 05/20/2011 | 279.9 | 279.9 | 276.5 | 278.5 |
| 05/23/2011 | 275.1 | 277 | 269.4 | 270.6 |
| 05/24/2011 | 265 | 267.5 | 263.1 | 265.8 |
| 05/25/2011 | 265.8 | 267.2 | 265.8 | 267 |
| 05/26/2011 | 270.8 | 275 | 270 | 274.2 |
| 05/27/2011 | 273 | 273.7 | 267.8 | 268.4 |
| 05/30/2011 | 268.5 | 268.8 | 266.5 | 268.1 |
| 05/31/2011 | 268.1 | 269 | 267.2 | 268.9 |
| 06/01/2011 | 269 | 276.4 | 268.7 | 275.7 |
| 06/02/2011 | 267.7 | 275 | 266.8 | 272.4 |
| 06/03/2011 | 271.3 | 274.2 | 270 | 273 |
| 06/06/2011 | 275.2 | 279.4 | 274.5 | 278.8 |
| 06/07/2011 | 275.9 | 276.5 | 271.4 | 275 |
| 06/08/2011 | 274.9 | 277.7 | 271.5 | 272.6 |
| 06/09/2011 | 272 | 274 | 270 | 272.2 |
| 06/10/2011 | 274.8 | 277.2 | 270.1 | 271 |
| 06/13/2011 | 268.2 | 272.1 | 268.1 | 270.5 |
| 06/14/2011 | 268 | 271.1 | 267.7 | 269.6 |
| 06/15/2011 | 269.8 | 271.7 | 266.3 | 267.1 |
| 06/16/2011 | 265.9 | 267.6 | 263.9 | 264.2 |
| 06/17/2011 | 263.7 | 265.5 | 262.2 | 263.2 |
| 06/20/2011 | 261.3 | 262.7 | 260.4 | 261.6 |
| 06/21/2011 | 262.5 | 266.7 | 261.5 | 266.5 |
| 06/22/2011 | 265.6 | 269.9 | 265.6 | 268.5 |
| 06/23/2011 | 267.8 | 267.9 | 264.2 | 265.3 |
| 06/24/2011 | 264.2 | 269.4 | 264.2 | 268.2 |
| 06/27/2011 | 267.9 | 268 | 265.1 | 265.5 |
| 06/28/2011 | 268.9 | 269.7 | 267.2 | 267.6 |
| 06/29/2011 | 269.9 | 277.4 | 269.2 | 274.6 |
| 06/30/2011 | 277 | 277.8 | 274.9 | 276 |
| 07/01/2011 | 277.5 | 279.3 | 274.1 | 275.7 |
| 07/04/2011 | 277 | 277.8 | 274.7 | 275.4 |
| 07/05/2011 | 274 | 275.4 | 270.2 | 271.8 |
| 07/06/2011 | 272.1 | 276 | 270.9 | 271.8 |
| 07/07/2011 | 271.9 | 274.6 | 270.7 | 271.6 |
| 07/08/2011 | 274.2 | 279.9 | 272.1 | 279.7 |
| 07/11/2011 | 278.6 | 279.7 | 275 | 275.3 |
| 07/12/2011 | 271.9 | 273.6 | 268.3 | 269.7 |
| 07/13/2011 | 269.2 | 273.6 | 269 | 272.8 |
| 07/14/2011 | 271 | 274 | 270.1 | 272.8 |
| 07/15/2011 | 275.6 | 280.6 | 274.5 | 277.7 |
| 07/19/2011 | 278.9 | 282.7 | 278.1 | 281.3 |
| 07/20/2011 | 282.2 | 283.8 | 281.6 | 283.5 |
| 07/21/2011 | 284.9 | 288.7 | 284.1 | 288.3 |
| 07/22/2011 | 289.9 | 293.3 | 289.1 | 290.6 |
| 07/25/2011 | 280.6 | 282 | 278.5 | 280 |
| 07/26/2011 | 278.5 | 279 | 274.6 | 275.8 |
| 07/27/2011 | 276.2 | 277.6 | 272.6 | 273.8 |
| 07/28/2011 | 271.2 | 273.4 | 269.8 | 272.9 |
| 07/29/2011 | 270.4 | 273.2 | 270.2 | 273.2 |
| 08/01/2011 | 271.3 | 274.1 | 268.8 | 269.3 |
| 08/02/2011 | 268.4 | 268.6 | 264.6 | 266.9 |
| 08/03/2011 | 264.3 | 264.7 | 261 | 261.6 |
| 08/04/2011 | 261.7 | 262.8 | 259.9 | 260 |
| 08/05/2011 | 251.3 | 253.8 | 245.5 | 253.1 |
| 08/08/2011 | 250.9 | 254 | 249.2 | 250.5 |
| 08/09/2011 | 244.5 | 244.5 | 238.5 | 241.6 |
| 08/10/2011 | 246.6 | 247 | 242.5 | 244 |
| 08/11/2011 | 238.5 | 240.4 | 237.1 | 239 |
| 08/12/2011 | 243 | 247.8 | 242.1 | 246.1 |
| 08/15/2011 | 249.3 | 249.7 | 248 | 248.5 |
| 08/16/2011 | 250.2 | 251.2 | 245.7 | 246.1 |
| 08/17/2011 | 245.6 | 246.4 | 240.4 | 243.4 |
| 08/18/2011 | 240 | 240 | 237 | 238 |
| 08/19/2011 | 232 | 232.3 | 228 | 228.8 |
| 08/22/2011 | 230 | 232 | 228.4 | 228.8 |
| 08/23/2011 | 228.8 | 228.9 | 220.6 | 221.7 |
| 08/24/2011 | 226 | 229.1 | 223.8 | 224.2 |
| 08/25/2011 | 227.8 | 231.6 | 227.3 | 230.3 |
| 08/26/2011 | 230 | 239.2 | 229.4 | 238.4 |
| 08/29/2011 | 240.4 | 242 | 237.4 | 238.9 |
| 08/30/2011 | 246 | 248.2 | 245.8 | 246 |
| 08/31/2011 | 247.3 | 249.2 | 245 | 246.7 |
| 09/01/2011 | 248.8 | 248.8 | 243.3 | 243.8 |
| 09/02/2011 | 239.2 | 243.2 | 237.6 | 240.4 |
| 09/05/2011 | 238.3 | 241.4 | 237.6 | 238.8 |
| 09/06/2011 | 237.4 | 237.5 | 234 | 234.4 |
| 09/07/2011 | 237.5 | 240.4 | 236.6 | 238.8 |
| 09/08/2011 | 241.5 | 245.9 | 240.5 | 241.3 |
| 09/09/2011 | 238.5 | 248.3 | 238.5 | 245 |
| 09/12/2011 | 241 | 243.1 | 238.5 | 241.1 |
| 09/13/2011 | 243.2 | 246.9 | 240 | 246.4 |
| 09/14/2011 | 246.5 | 246.8 | 239.6 | 240.3 |
| 09/15/2011 | 243.8 | 244.9 | 241.3 | 243.2 |
| 09/16/2011 | 243.4 | 244 | 237 | 243.1 |
| 09/20/2011 | 240 | 241.6 | 238.1 | 238.9 |
| 09/21/2011 | 238.8 | 239.3 | 231.7 | 232.1 |
| 09/22/2011 | 230.7 | 231.6 | 226.1 | 227.5 |
| 09/26/2011 | 227.2 | 227.2 | 219.1 | 222.7 |
| 09/27/2011 | 227 | 237.8 | 226.6 | 237.8 |
| 09/28/2011 | 240.2 | 241.2 | 236.5 | 237.5 |
| 09/29/2011 | 239.1 | 243 | 238.6 | 242.2 |
| 09/30/2011 | 242.3 | 242.9 | 237.9 | 242.5 |
| 10/03/2011 | 237.5 | 243 | 236.7 | 241.9 |
| 10/04/2011 | 238.5 | 249.3 | 237 | 248.3 |
| 10/05/2011 | 248.4 | 251.7 | 247.2 | 248.4 |
| 10/06/2011 | 250.3 | 258.6 | 250.3 | 253.8 |
| 10/07/2011 | 253.9 | 266.1 | 253.9 | 258.2 |
| 10/11/2011 | 258.5 | 271.2 | 258 | 269.1 |
| 10/12/2011 | 269 | 269 | 261.5 | 265.8 |
| 10/13/2011 | 265.8 | 266.2 | 260.7 | 261.5 |
| 10/14/2011 | 258.1 | 261.6 | 249 | 253 |
| 10/17/2011 | 253.1 | 258.4 | 251.1 | 251.5 |
| 10/18/2011 | 254.1 | 254.8 | 249.9 | 251.1 |
| 10/19/2011 | 250 | 251 | 243.4 | 246.8 |
| 10/20/2011 | 244.4 | 247.3 | 242.3 | 244.6 |
| 10/21/2011 | 244.7 | 250.3 | 243 | 248 |
| 10/24/2011 | 250 | 252.8 | 249.1 | 252 |
| 10/25/2011 | 253.7 | 254.1 | 249 | 252.2 |
| 10/26/2011 | 249 | 251.5 | 245.8 | 249.1 |
| 10/27/2011 | 248.1 | 249.2 | 245.2 | 249.2 |
| 10/28/2011 | 252 | 257.3 | 251 | 253.8 |
| 10/31/2011 | 254.1 | 257.8 | 254.1 | 254.2 |
| 11/01/2011 | 252.5 | 252.6 | 248.6 | 249.5 |
| 11/02/2011 | 247 | 247.1 | 241 | 243.8 |
| 11/04/2011 | 247.4 | 249.7 | 246.2 | 248.8 |
| 11/07/2011 | 244.4 | 246.6 | 240.3 | 242.1 |
| 11/08/2011 | 240.6 | 243.2 | 235.4 | 236.5 |
| 11/09/2011 | 240 | 247.6 | 240 | 247.2 |
| 11/10/2011 | 242.2 | 245.5 | 239.5 | 245 |
| 11/11/2011 | 242 | 242.4 | 238.1 | 239.2 |
| 11/14/2011 | 240.5 | 243 | 236.3 | 237.5 |
| 11/15/2011 | 238.8 | 240.5 | 237.6 | 238.1 |
| 11/16/2011 | 237.6 | 238.2 | 233.9 | 234.2 |
| 11/17/2011 | 232.3 | 233.3 | 231.2 | 233 |
| 11/18/2011 | 231.9 | 236.4 | 230.8 | 234 |
| 11/21/2011 | 234.5 | 236.9 | 230.8 | 231.5 |
| 11/22/2011 | 231.8 | 236 | 231 | 232.4 |
| 11/24/2011 | 230.2 | 231.2 | 227 | 227.4 |
| 11/25/2011 | 225.1 | 228.4 | 225 | 225.6 |
| 11/28/2011 | 227.3 | 228.4 | 223.2 | 224.1 |
| 11/29/2011 | 225.3 | 231.1 | 223.7 | 230.5 |
| 11/30/2011 | 232 | 245 | 231.6 | 240.9 |
| 12/01/2011 | 243 | 250.3 | 242.1 | 250 |
| 12/02/2011 | 250.1 | 254.5 | 246.8 | 252.9 |
| 12/05/2011 | 252.8 | 253.4 | 247.6 | 252 |
| 12/06/2011 | 251.1 | 254.5 | 248.4 | 249 |
| 12/07/2011 | 250.9 | 256.6 | 247.2 | 256.6 |
| 12/08/2011 | 252.2 | 254.1 | 250.4 | 252.2 |
| 12/09/2011 | 249.7 | 253.8 | 249.5 | 250.3 |
| 12/12/2011 | 252.8 | 253.9 | 250.7 | 250.7 |
| 12/13/2011 | 247.2 | 252.1 | 245.1 | 251.2 |
| 12/14/2011 | 249.5 | 251.1 | 246 | 246.4 |
| 12/15/2011 | 244.2 | 252.9 | 244.2 | 245 |
| 12/16/2011 | 243.6 | 245.7 | 242.1 | 243.1 |
| 12/19/2011 | 240 | 242.6 | 236.1 | 239 |
| 12/20/2011 | 238 | 241.3 | 237.4 | 239.5 |
| 12/21/2011 | 240.5 | 243.5 | 240.3 | 242.3 |
| 12/22/2011 | 245.4 | 250.3 | 243 | 247.3 |
| 12/26/2011 | 244.7 | 246.9 | 243.3 | 245.2 |
| 12/27/2011 | 247.3 | 248 | 245.1 | 246.1 |
| 12/28/2011 | 244.8 | 248.2 | 243.6 | 246.9 |
| 12/29/2011 | 247 | 250.7 | 245.1 | 249.8 |
| 12/30/2011 | 248 | 249.8 | 246.3 | 247.9 |