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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 318.0747
CLOSE 318.1162
Low
LOW 258
High
HIGH 463
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 266 | 274 | 264 | 273 |
| 01/07/2019 | 281 | 285 | 277 | 281 |
| 01/08/2019 | 282 | 291 | 282 | 286 |
| 01/09/2019 | 291 | 295 | 287 | 292 |
| 01/10/2019 | 288 | 294 | 283 | 291 |
| 01/11/2019 | 294 | 295 | 289 | 292 |
| 01/15/2019 | 295 | 299 | 291 | 298 |
| 01/16/2019 | 299 | 300 | 292 | 294 |
| 01/17/2019 | 298 | 300 | 293 | 296 |
| 01/18/2019 | 296 | 297 | 292 | 293 |
| 01/21/2019 | 295 | 298 | 291 | 292 |
| 01/22/2019 | 290 | 294 | 288 | 289 |
| 01/23/2019 | 289 | 295 | 287 | 290 |
| 01/24/2019 | 292 | 299 | 290 | 298 |
| 01/25/2019 | 299 | 304 | 298 | 302 |
| 01/28/2019 | 300 | 301 | 293 | 293 |
| 01/29/2019 | 294 | 296 | 291 | 295 |
| 01/30/2019 | 294 | 298 | 289 | 292 |
| 01/31/2019 | 295 | 299 | 291 | 293 |
| 02/01/2019 | 293 | 294 | 288 | 289 |
| 02/04/2019 | 291 | 297 | 291 | 294 |
| 02/05/2019 | 315 | 324 | 309 | 321 |
| 02/06/2019 | 326 | 333 | 325 | 327 |
| 02/07/2019 | 324 | 325 | 310 | 311 |
| 02/08/2019 | 310 | 315 | 307 | 310 |
| 02/12/2019 | 315 | 318 | 313 | 314 |
| 02/13/2019 | 317 | 324 | 315 | 324 |
| 02/14/2019 | 323 | 325 | 315 | 317 |
| 02/15/2019 | 317 | 318 | 310 | 311 |
| 02/18/2019 | 314 | 316 | 310 | 312 |
| 02/19/2019 | 312 | 314 | 309 | 311 |
| 02/20/2019 | 309 | 312 | 307 | 309 |
| 02/21/2019 | 309 | 314 | 308 | 313 |
| 02/22/2019 | 310 | 315 | 309 | 310 |
| 02/25/2019 | 311 | 312 | 308 | 308 |
| 02/26/2019 | 310 | 310 | 304 | 307 |
| 02/27/2019 | 303 | 307 | 302 | 306 |
| 02/28/2019 | 307 | 307 | 298 | 298 |
| 03/01/2019 | 300 | 302 | 295 | 295 |
| 03/04/2019 | 299 | 299 | 294 | 294 |
| 03/05/2019 | 293 | 294 | 290 | 291 |
| 03/06/2019 | 290 | 298 | 290 | 296 |
| 03/07/2019 | 291 | 293 | 290 | 292 |
| 03/08/2019 | 287 | 289 | 281 | 284 |
| 03/11/2019 | 281 | 286 | 279 | 285 |
| 03/12/2019 | 289 | 291 | 287 | 287 |
| 03/13/2019 | 285 | 286 | 279 | 281 |
| 03/14/2019 | 282 | 283 | 279 | 280 |
| 03/15/2019 | 279 | 282 | 277 | 279 |
| 03/18/2019 | 280 | 283 | 280 | 282 |
| 03/19/2019 | 282 | 284 | 280 | 282 |
| 03/20/2019 | 283 | 283 | 277 | 277 |
| 03/22/2019 | 278 | 279 | 271 | 274 |
| 03/25/2019 | 271 | 271 | 268 | 270 |
| 03/26/2019 | 274 | 278 | 273 | 277 |
| 03/27/2019 | 269 | 270 | 265 | 268 |
| 03/28/2019 | 268 | 269 | 265 | 267 |
| 03/29/2019 | 268 | 272 | 266 | 271 |
| 04/01/2019 | 275 | 277 | 270 | 271 |
| 04/02/2019 | 276 | 276 | 270 | 274 |
| 04/03/2019 | 275 | 278 | 273 | 277 |
| 04/04/2019 | 276 | 281 | 275 | 279 |
| 04/05/2019 | 280 | 282 | 278 | 280 |
| 04/08/2019 | 281 | 282 | 278 | 280 |
| 04/09/2019 | 278 | 279 | 277 | 278 |
| 04/10/2019 | 277 | 279 | 276 | 279 |
| 04/11/2019 | 277 | 278 | 273 | 276 |
| 04/12/2019 | 275 | 276 | 273 | 275 |
| 04/15/2019 | 276 | 281 | 275 | 279 |
| 04/16/2019 | 279 | 286 | 278 | 282 |
| 04/17/2019 | 283 | 283 | 278 | 280 |
| 04/18/2019 | 278 | 282 | 276 | 277 |
| 04/19/2019 | 275 | 276 | 272 | 275 |
| 04/22/2019 | 277 | 282 | 276 | 282 |
| 04/23/2019 | 283 | 289 | 280 | 288 |
| 04/24/2019 | 293 | 294 | 288 | 291 |
| 04/25/2019 | 293 | 301 | 290 | 291 |
| 04/26/2019 | 300 | 307 | 293 | 296 |
| 05/07/2019 | 310 | 312 | 299 | 302 |
| 05/08/2019 | 303 | 312 | 300 | 309 |
| 05/09/2019 | 333 | 341 | 326 | 338 |
| 05/10/2019 | 338 | 341 | 332 | 335 |
| 05/13/2019 | 330 | 333 | 326 | 329 |
| 05/14/2019 | 310 | 322 | 308 | 321 |
| 05/15/2019 | 318 | 319 | 308 | 311 |
| 05/16/2019 | 310 | 319 | 306 | 316 |
| 05/17/2019 | 317 | 317 | 311 | 315 |
| 05/20/2019 | 313 | 315 | 308 | 310 |
| 05/21/2019 | 305 | 309 | 302 | 304 |
| 05/22/2019 | 306 | 310 | 304 | 304 |
| 05/23/2019 | 308 | 311 | 303 | 305 |
| 05/24/2019 | 300 | 306 | 298 | 305 |
| 05/27/2019 | 304 | 310 | 304 | 307 |
| 05/28/2019 | 307 | 310 | 305 | 306 |
| 05/29/2019 | 310 | 314 | 304 | 309 |
| 05/30/2019 | 306 | 309 | 302 | 308 |
| 05/31/2019 | 309 | 314 | 308 | 313 |
| 06/03/2019 | 311 | 317 | 309 | 313 |
| 06/04/2019 | 317 | 319 | 304 | 304 |
| 06/05/2019 | 305 | 307 | 301 | 307 |
| 06/06/2019 | 303 | 304 | 291 | 291 |
| 06/07/2019 | 294 | 304 | 293 | 298 |
| 06/10/2019 | 306 | 309 | 302 | 307 |
| 06/11/2019 | 310 | 315 | 309 | 314 |
| 06/12/2019 | 310 | 312 | 302 | 304 |
| 06/13/2019 | 302 | 305 | 300 | 305 |
| 06/14/2019 | 304 | 308 | 303 | 306 |
| 06/17/2019 | 306 | 308 | 303 | 306 |
| 06/18/2019 | 308 | 314 | 305 | 311 |
| 06/19/2019 | 315 | 320 | 310 | 317 |
| 06/20/2019 | 316 | 320 | 313 | 319 |
| 06/21/2019 | 320 | 323 | 312 | 313 |
| 06/24/2019 | 315 | 319 | 311 | 316 |
| 06/25/2019 | 318 | 321 | 315 | 317 |
| 06/26/2019 | 316 | 317 | 310 | 316 |
| 06/27/2019 | 314 | 321 | 312 | 320 |
| 06/28/2019 | 322 | 323 | 315 | 316 |
| 07/01/2019 | 321 | 321 | 316 | 317 |
| 07/02/2019 | 320 | 320 | 313 | 315 |
| 07/03/2019 | 311 | 314 | 310 | 313 |
| 07/04/2019 | 317 | 318 | 315 | 318 |
| 07/05/2019 | 320 | 324 | 318 | 323 |
| 07/08/2019 | 327 | 330 | 320 | 320 |
| 07/09/2019 | 323 | 334 | 322 | 334 |
| 07/10/2019 | 335 | 336 | 329 | 332 |
| 07/11/2019 | 335 | 341 | 333 | 340 |
| 07/12/2019 | 340 | 340 | 335 | 338 |
| 07/16/2019 | 335 | 335 | 328 | 328 |
| 07/17/2019 | 325 | 335 | 323 | 329 |
| 07/18/2019 | 327 | 328 | 319 | 322 |
| 07/19/2019 | 320 | 328 | 320 | 325 |
| 07/22/2019 | 325 | 329 | 321 | 326 |
| 07/23/2019 | 327 | 330 | 325 | 327 |
| 07/24/2019 | 329 | 329 | 325 | 327 |
| 07/25/2019 | 327 | 329 | 325 | 327 |
| 07/26/2019 | 327 | 330 | 323 | 324 |
| 07/29/2019 | 326 | 332 | 325 | 326 |
| 07/30/2019 | 326 | 330 | 325 | 325 |
| 07/31/2019 | 325 | 325 | 319 | 321 |
| 08/01/2019 | 318 | 325 | 317 | 325 |
| 08/02/2019 | 322 | 323 | 317 | 320 |
| 08/05/2019 | 288 | 296 | 273 | 280 |
| 08/06/2019 | 274 | 284 | 271 | 280 |
| 08/07/2019 | 281 | 290 | 277 | 287 |
| 08/08/2019 | 287 | 291 | 283 | 285 |
| 08/09/2019 | 287 | 292 | 285 | 289 |
| 08/13/2019 | 288 | 288 | 279 | 281 |
| 08/14/2019 | 284 | 285 | 280 | 281 |
| 08/15/2019 | 274 | 279 | 271 | 272 |
| 08/16/2019 | 270 | 272 | 267 | 268 |
| 08/19/2019 | 269 | 271 | 267 | 268 |
| 08/20/2019 | 268 | 273 | 267 | 273 |
| 08/21/2019 | 269 | 272 | 268 | 270 |
| 08/22/2019 | 267 | 269 | 266 | 267 |
| 08/23/2019 | 268 | 270 | 266 | 267 |
| 08/26/2019 | 260 | 263 | 258 | 262 |
| 08/27/2019 | 264 | 266 | 262 | 262 |
| 08/28/2019 | 264 | 264 | 260 | 261 |
| 08/29/2019 | 262 | 265 | 260 | 263 |
| 08/30/2019 | 265 | 268 | 263 | 266 |
| 09/02/2019 | 267 | 267 | 263 | 267 |
| 09/03/2019 | 268 | 277 | 266 | 275 |
| 09/04/2019 | 274 | 284 | 274 | 281 |
| 09/05/2019 | 293 | 294 | 281 | 286 |
| 09/06/2019 | 286 | 287 | 279 | 284 |
| 09/09/2019 | 285 | 290 | 285 | 290 |
| 09/10/2019 | 291 | 293 | 286 | 289 |
| 09/11/2019 | 291 | 302 | 290 | 298 |
| 09/12/2019 | 310 | 315 | 302 | 305 |
| 09/13/2019 | 313 | 325 | 309 | 320 |
| 09/17/2019 | 320 | 324 | 316 | 318 |
| 09/18/2019 | 317 | 317 | 310 | 314 |
| 09/19/2019 | 311 | 319 | 308 | 314 |
| 09/20/2019 | 316 | 323 | 313 | 315 |
| 09/24/2019 | 318 | 319 | 310 | 311 |
| 09/25/2019 | 309 | 310 | 304 | 305 |
| 09/26/2019 | 308 | 309 | 304 | 305 |
| 09/27/2019 | 306 | 308 | 300 | 303 |
| 09/30/2019 | 302 | 305 | 301 | 304 |
| 10/01/2019 | 306 | 312 | 304 | 312 |
| 10/02/2019 | 312 | 314 | 306 | 310 |
| 10/03/2019 | 306 | 312 | 304 | 312 |
| 10/04/2019 | 315 | 322 | 313 | 322 |
| 10/07/2019 | 324 | 324 | 318 | 319 |
| 10/08/2019 | 325 | 328 | 316 | 318 |
| 10/09/2019 | 316 | 319 | 313 | 316 |
| 10/10/2019 | 315 | 321 | 314 | 319 |
| 10/11/2019 | 319 | 322 | 319 | 321 |
| 10/15/2019 | 324 | 337 | 323 | 333 |
| 10/16/2019 | 336 | 339 | 328 | 333 |
| 10/17/2019 | 330 | 334 | 329 | 331 |
| 10/18/2019 | 334 | 334 | 328 | 332 |
| 10/21/2019 | 332 | 335 | 331 | 333 |
| 10/23/2019 | 336 | 337 | 328 | 331 |
| 10/24/2019 | 335 | 338 | 330 | 334 |
| 10/25/2019 | 336 | 337 | 326 | 329 |
| 10/28/2019 | 329 | 330 | 325 | 329 |
| 10/29/2019 | 331 | 335 | 326 | 333 |
| 10/30/2019 | 336 | 338 | 328 | 331 |
| 10/31/2019 | 331 | 337 | 329 | 334 |
| 11/01/2019 | 331 | 336 | 329 | 330 |
| 11/05/2019 | 373 | 385 | 363 | 384 |
| 11/06/2019 | 370 | 375 | 361 | 365 |
| 11/07/2019 | 362 | 378 | 361 | 372 |
| 11/08/2019 | 375 | 380 | 370 | 372 |
| 11/11/2019 | 375 | 378 | 370 | 375 |
| 11/12/2019 | 376 | 391 | 375 | 389 |
| 11/13/2019 | 386 | 391 | 382 | 384 |
| 11/14/2019 | 440 | 459 | 430 | 449 |
| 11/15/2019 | 425 | 435 | 415 | 417 |
| 11/18/2019 | 437 | 438 | 417 | 422 |
| 11/19/2019 | 398 | 400 | 379 | 388 |
| 11/20/2019 | 383 | 384 | 372 | 383 |
| 11/21/2019 | 377 | 387 | 377 | 380 |
| 11/22/2019 | 381 | 398 | 380 | 395 |
| 11/25/2019 | 395 | 398 | 389 | 392 |
| 11/26/2019 | 396 | 396 | 383 | 383 |
| 11/27/2019 | 381 | 382 | 370 | 371 |
| 11/28/2019 | 372 | 377 | 369 | 377 |
| 11/29/2019 | 378 | 382 | 375 | 377 |
| 12/02/2019 | 380 | 388 | 378 | 383 |
| 12/03/2019 | 384 | 385 | 379 | 380 |
| 12/04/2019 | 377 | 380 | 372 | 375 |
| 12/05/2019 | 377 | 380 | 376 | 380 |
| 12/06/2019 | 379 | 381 | 376 | 379 |
| 12/09/2019 | 377 | 378 | 372 | 377 |
| 12/10/2019 | 375 | 377 | 374 | 376 |
| 12/11/2019 | 379 | 389 | 378 | 387 |
| 12/12/2019 | 385 | 388 | 382 | 387 |
| 12/13/2019 | 392 | 404 | 390 | 401 |
| 12/16/2019 | 401 | 419 | 400 | 414 |
| 12/17/2019 | 418 | 420 | 411 | 418 |
| 12/18/2019 | 420 | 430 | 418 | 421 |
| 12/19/2019 | 420 | 430 | 416 | 429 |
| 12/20/2019 | 432 | 437 | 430 | 434 |
| 12/23/2019 | 438 | 452 | 437 | 446 |
| 12/24/2019 | 444 | 453 | 442 | 447 |
| 12/25/2019 | 449 | 450 | 437 | 437 |
| 12/26/2019 | 434 | 451 | 432 | 449 |
| 12/27/2019 | 453 | 461 | 447 | 459 |
| 12/30/2019 | 462 | 463 | 455 | 461 |