4689.T: LY Corporation Historical Data

2013 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 471.8788

CLOSE 472.1118

Low

LOW 281.1

High

HIGH 596

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	281.5	286.5	281.1	285.6
01/07/2013	286.6	289.8	284.3	287.6
01/08/2013	288.8	290	287.4	288
01/09/2013	288	290	285.6	285.9
01/10/2013	288.1	288.5	285.7	286.8
01/11/2013	290	294.5	289.3	290.3
01/15/2013	297	300.5	294.2	300.5
01/16/2013	301	302	294.6	296.2
01/17/2013	299.8	312	299.5	310
01/18/2013	314.5	316.5	306.5	307.5
01/21/2013	305	312	305	311
01/22/2013	311.5	316.5	310	313.5
01/23/2013	314	317	312.5	312.5
01/24/2013	315	316	312	314.5
01/25/2013	315.5	319.5	315	318.5
01/28/2013	327.5	328	322.5	324
01/29/2013	324.5	324.5	316.5	318
01/30/2013	366	386	355	372.5
01/31/2013	366	369.5	356.5	359.5
02/01/2013	354	375	351.5	369.5
02/04/2013	371	377.5	367.5	373
02/05/2013	373	378	368.5	372
02/06/2013	374	377	370	372
02/07/2013	370.5	377.5	370.5	376
02/08/2013	372	376	371	372
02/12/2013	381	398.5	380.5	396.5
02/13/2013	391	405	387	397
02/14/2013	399.5	400	391	392
02/15/2013	392	392	375	380.5
02/18/2013	380.5	396	377	390.5
02/19/2013	392.5	397	389.5	392
02/20/2013	393	398	392	395
02/21/2013	394.5	399.5	393	396
02/22/2013	397	399.5	391	394.5
02/25/2013	396.5	399	393.5	394
02/26/2013	392	396.5	388	394.5
02/27/2013	395	395.5	389	391
02/28/2013	390.5	395	390.5	392.5
03/01/2013	392.5	397.5	386	394.5
03/04/2013	390	396.5	386.5	394
03/05/2013	389.5	393.5	385	386.5
03/06/2013	388.5	404.5	387	399.5
03/07/2013	402	404	389	392
03/08/2013	396	405	394	398.5
03/11/2013	406	410	403	405.5
03/12/2013	406	429	405.5	423
03/13/2013	415	421	415	419
03/14/2013	421	425	418.5	420.5
03/15/2013	419.5	433	416.5	426.5
03/18/2013	424.5	434	420	429.5
03/19/2013	440	443.5	426.5	429
03/21/2013	450	454.5	440	446.5
03/22/2013	445	445	434	434.5
03/25/2013	430	434	422.5	423
03/26/2013	420	422	414	414
03/27/2013	414.5	427.5	414	425
03/28/2013	436	437	426	432.5
03/29/2013	435	436.5	429	433
04/01/2013	430	430	413	414
04/02/2013	405	415	398	410.5
04/03/2013	417	420.5	414.5	420
04/04/2013	413	429	413	429
04/05/2013	433	443.5	431	434.5
04/08/2013	440	450	439	449.5
04/09/2013	454.5	458	440.5	447
04/10/2013	442.5	450	442	446
04/11/2013	450.5	468.5	447.5	468.5
04/12/2013	471	499	470	491
04/15/2013	491	491.5	469	470
04/16/2013	463	476.5	458	470.5
04/17/2013	470.5	473	468	471.5
04/18/2013	470	474.5	460.5	462.5
04/19/2013	468.5	468.5	452	456
04/22/2013	466	472	465.5	465.5
04/23/2013	476	476	461.5	466
04/24/2013	475	493.5	468.5	492.5
04/25/2013	499.5	516	493	503
04/26/2013	499	500	477.5	480
04/30/2013	480.5	494.5	479.5	487.5
05/01/2013	490.5	491	483	484
05/02/2013	484.5	492	482.5	488.5
05/07/2013	495.5	508	489	500
05/08/2013	504	508	500	504
05/09/2013	510	510	503	504
05/10/2013	514	522	510	514
05/13/2013	520	524	514	516
05/14/2013	521	526	519	520
05/15/2013	522	532	521	526
05/16/2013	534	535	490.5	502
05/17/2013	502	515	500	511
05/20/2013	522	530	518	520
05/21/2013	520	521	505	509
05/22/2013	509	510	497	504
05/23/2013	499	506	477	478
05/24/2013	475	494.5	450	475
05/27/2013	465	474.5	457	466.5
05/28/2013	458	475.5	456.5	470.5
05/29/2013	476.5	487	472.5	480
05/30/2013	470	474.5	464	466.5
05/31/2013	480.5	490	460	463
06/03/2013	454.5	474	452.5	456
06/04/2013	456.5	462	448	460
06/05/2013	455	471	453	454
06/06/2013	447.5	465	447	455
06/07/2013	455	471	448.5	460.5
06/10/2013	474.5	485.5	472.5	479
06/11/2013	485	495.5	481.5	485.5
06/12/2013	477.5	489	473.5	484.5
06/13/2013	471.5	478	459	459
06/14/2013	466	473	458.5	459
06/17/2013	457.5	481.5	457.5	479.5
06/18/2013	477.5	480	473	474
06/19/2013	480	484.5	472	480
06/20/2013	466	475.5	466	473.5
06/21/2013	461	476	453.5	473.5
06/24/2013	478.5	483.5	472.5	473.5
06/25/2013	476.5	479	464	469.5
06/26/2013	476.5	476.5	455	456.5
06/27/2013	466	475.5	457	475.5
06/28/2013	479.5	491.5	477	489
07/01/2013	498	505	494	505
07/02/2013	509	510	501	506
07/03/2013	508	508	498.5	507
07/04/2013	508	509	502	506
07/05/2013	506	510	503	509
07/08/2013	516	519	510	511
07/09/2013	512	514	501	505
07/10/2013	505	509	502	507
07/11/2013	506	515	501	505
07/12/2013	506	509	499.5	505
07/16/2013	506	535	505	530
07/17/2013	533	540	521	536
07/18/2013	538	548	538	546
07/19/2013	550	562	541	559
07/22/2013	569	585	564	573
07/23/2013	570	571	557	565
07/24/2013	566	585	564	578
07/25/2013	583	583	558	563
07/26/2013	534	556	531	537
07/29/2013	531	542	523	524
07/30/2013	517	530	515	524
07/31/2013	525	533	520	522
08/01/2013	522	530	512	530
08/02/2013	538	540	528	540
08/05/2013	541	544	533	535
08/06/2013	533	536	524	536
08/07/2013	529	535	521	521
08/08/2013	517	529	502	506
08/09/2013	511	521	505	507
08/12/2013	497	499.5	487	489.5
08/13/2013	489	493	482	489.5
08/14/2013	491	497.5	484.5	495.5
08/15/2013	487.5	491	483.5	487.5
08/16/2013	482.5	491	478	484.5
08/19/2013	487	497.5	486	495.5
08/20/2013	495.5	505	490.5	495.5
08/21/2013	493.5	498	488	492.5
08/22/2013	489.5	502	489	497
08/23/2013	508	513	501	506
08/26/2013	507	512	506	511
08/27/2013	501	508	501	503
08/28/2013	490.5	501	490	497.5
08/29/2013	493	496.5	490.5	492
08/30/2013	494.5	495	486	487
09/02/2013	487.5	492.5	483.5	489.5
09/03/2013	493	503	493	499.5
09/04/2013	494.5	499.5	490	499
09/05/2013	493	503	492	502
09/06/2013	505	506	495.5	497.5
09/09/2013	515	519	505	516
09/10/2013	518	524	514	520
09/11/2013	520	521	513	514
09/12/2013	514	515	503	505
09/13/2013	505	529	503	525
09/17/2013	535	547	530	533
09/18/2013	537	544	533	543
09/19/2013	545	547	540	547
09/20/2013	545	548	542	546
09/24/2013	546	571	545	569
09/25/2013	567	567	542	543
09/26/2013	550	560	541	559
09/27/2013	560	571	555	563
09/30/2013	553	562	548	557
10/01/2013	555	570	553	565
10/02/2013	565	568	551	556
10/03/2013	547	565	546	559
10/04/2013	556	564	550	559
10/07/2013	555	583	550	572
10/08/2013	522	540	507	535
10/09/2013	519	525	491	515
10/10/2013	535	539	513	515
10/11/2013	523	526	498	502
10/15/2013	502	504	491	494
10/16/2013	502	508	493	505
10/17/2013	512	513	500	503
10/18/2013	505	510	502	504
10/21/2013	509	511	503	503
10/22/2013	507	523	505	519
10/23/2013	521	523	504	506
10/24/2013	507	517	505	514
10/25/2013	507	513	500	501
10/28/2013	505	509	485	490
10/29/2013	486	487	467	475
10/30/2013	481	484	468	470
10/31/2013	467	477	456	457
11/01/2013	455	457	427	435
11/05/2013	443	474	442	473
11/06/2013	474	490	466	473
11/07/2013	474	476	462	464
11/08/2013	459	470	456	467
11/11/2013	475	478	469	472
11/12/2013	471	474	465	474
11/13/2013	477	480	467	471
11/14/2013	474	479	464	466
11/15/2013	467	471	464	469
11/18/2013	477	492	473	489
11/19/2013	490	497	485	495
11/20/2013	498	503	494	497
11/21/2013	499	502	495	502
11/22/2013	502	503	489	496
11/25/2013	499	499	488	490
11/26/2013	486	490	484	486
11/27/2013	483	489	480	481
11/28/2013	488	491	485	491
11/29/2013	495	498	491	494
12/02/2013	500	501	491	496
12/03/2013	497	500	492	493
12/04/2013	495	500	490	497
12/05/2013	497	500	485	487
12/06/2013	492	498	487	498
12/09/2013	518	546	517	530
12/10/2013	535	563	533	559
12/11/2013	575	596	567	585
12/12/2013	583	585	561	567
12/13/2013	562	572	561	566
12/16/2013	564	565	546	547
12/17/2013	547	566	547	565
12/18/2013	570	578	567	570
12/19/2013	576	595	575	584
12/20/2013	578	587	578	585
12/24/2013	587	589	575	576
12/25/2013	570	578	568	576
12/26/2013	577	584	575	582
12/27/2013	586	587	579	583
12/30/2013	590	594	581	585

Menu

Create your free account now!

4689.T: LY Corporation Historical Data

2013 Historical Chart

Average

Low

High