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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 451.0361
CLOSE 450.7365
Low
LOW 326
High
HIGH 685.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 667 | 685.9 | 664.6 | 670 |
| 01/05/2022 | 660 | 662 | 642.2 | 646 |
| 01/06/2022 | 631.3 | 637.9 | 625.3 | 628 |
| 01/07/2022 | 641 | 653.2 | 635.6 | 638.4 |
| 01/11/2022 | 635.9 | 636.2 | 610.7 | 615 |
| 01/12/2022 | 624.8 | 632.7 | 619.2 | 628.4 |
| 01/13/2022 | 626.6 | 629.6 | 621.4 | 627 |
| 01/14/2022 | 620.8 | 622.7 | 608.3 | 616 |
| 01/17/2022 | 615.5 | 616.1 | 603.3 | 608 |
| 01/18/2022 | 613.1 | 617.3 | 600.3 | 601.9 |
| 01/19/2022 | 590 | 592.2 | 564.6 | 569 |
| 01/20/2022 | 564.1 | 574 | 554.3 | 571.1 |
| 01/21/2022 | 561.1 | 572.6 | 553.4 | 569.2 |
| 01/24/2022 | 562 | 567 | 550.5 | 559.4 |
| 01/25/2022 | 557.2 | 563.6 | 551.7 | 561.2 |
| 01/26/2022 | 554.3 | 567.7 | 550.1 | 561 |
| 01/27/2022 | 564.2 | 574.4 | 541.1 | 543 |
| 01/28/2022 | 551 | 554.8 | 537.9 | 540.8 |
| 01/31/2022 | 556 | 581.2 | 554.1 | 577.1 |
| 02/01/2022 | 588.6 | 602 | 573.2 | 578.9 |
| 02/02/2022 | 588.2 | 618.3 | 584.1 | 613.6 |
| 02/03/2022 | 595.1 | 626 | 588 | 592.4 |
| 02/04/2022 | 592.2 | 597.5 | 577 | 584.2 |
| 02/07/2022 | 583.8 | 584.9 | 568.8 | 579.1 |
| 02/08/2022 | 569.1 | 574.8 | 552.2 | 555 |
| 02/09/2022 | 568.8 | 588.7 | 563.9 | 586.9 |
| 02/10/2022 | 599 | 605.5 | 588.4 | 594.9 |
| 02/14/2022 | 578 | 579.3 | 563.1 | 564.8 |
| 02/15/2022 | 566 | 568.5 | 553.5 | 563.8 |
| 02/16/2022 | 576.9 | 576.9 | 561.1 | 566.3 |
| 02/17/2022 | 562.5 | 565.4 | 544.1 | 546.3 |
| 02/18/2022 | 536 | 562.5 | 534.7 | 560.6 |
| 02/21/2022 | 544 | 565.8 | 543.1 | 557.8 |
| 02/22/2022 | 547.8 | 561.2 | 544.3 | 550.5 |
| 02/24/2022 | 545.5 | 552.6 | 527.9 | 539.3 |
| 02/25/2022 | 555.4 | 567.4 | 551.4 | 562.2 |
| 02/28/2022 | 564.6 | 568.9 | 548.2 | 557.6 |
| 03/01/2022 | 562.1 | 568 | 556.2 | 558.4 |
| 03/02/2022 | 550 | 560.5 | 549 | 558.8 |
| 03/03/2022 | 563.6 | 564.1 | 550.6 | 553 |
| 03/04/2022 | 547.1 | 556.4 | 528.4 | 531.1 |
| 03/07/2022 | 514.5 | 515.9 | 487.1 | 499 |
| 03/08/2022 | 491 | 517 | 489.5 | 501.9 |
| 03/09/2022 | 503.6 | 512 | 491.4 | 498.1 |
| 03/10/2022 | 533.8 | 536.7 | 513.8 | 517.7 |
| 03/11/2022 | 504.3 | 505.5 | 487.3 | 493.3 |
| 03/14/2022 | 497.6 | 509.2 | 497.1 | 504.4 |
| 03/15/2022 | 496.4 | 507 | 496.1 | 500.1 |
| 03/16/2022 | 513.8 | 519.5 | 508.9 | 509.3 |
| 03/17/2022 | 529.3 | 535 | 513.4 | 528.7 |
| 03/18/2022 | 529.5 | 531.8 | 522.5 | 528.6 |
| 03/22/2022 | 528.3 | 539 | 523.5 | 535.4 |
| 03/23/2022 | 542 | 555.5 | 539.5 | 549.3 |
| 03/24/2022 | 536 | 547.9 | 528.5 | 547.9 |
| 03/25/2022 | 549.8 | 554.9 | 542 | 545 |
| 03/28/2022 | 537.7 | 545.5 | 535.8 | 539.1 |
| 03/29/2022 | 549 | 549.7 | 528.2 | 539.9 |
| 03/30/2022 | 543.7 | 546.8 | 533.5 | 543.9 |
| 03/31/2022 | 538.1 | 542.6 | 533.3 | 536.4 |
| 04/01/2022 | 528.5 | 537.8 | 521.5 | 534.7 |
| 04/04/2022 | 535.5 | 535.8 | 524.4 | 534 |
| 04/05/2022 | 544 | 545.9 | 514.6 | 517.8 |
| 04/06/2022 | 508.5 | 519.7 | 506.9 | 518.4 |
| 04/07/2022 | 509 | 516.7 | 507.2 | 514.7 |
| 04/08/2022 | 521.1 | 529 | 513.5 | 519.4 |
| 04/11/2022 | 512.9 | 514.1 | 501.2 | 504.7 |
| 04/12/2022 | 505 | 509.6 | 501.5 | 504.4 |
| 04/13/2022 | 505 | 513.8 | 502.3 | 513.8 |
| 04/14/2022 | 516.3 | 521 | 514 | 517.8 |
| 04/15/2022 | 507.8 | 514.6 | 506.3 | 509 |
| 04/18/2022 | 505.8 | 508.3 | 502.3 | 507.9 |
| 04/19/2022 | 516.8 | 526.4 | 512.8 | 525.7 |
| 04/20/2022 | 533.7 | 533.7 | 516.5 | 520 |
| 04/21/2022 | 511 | 522.3 | 510.9 | 521.2 |
| 04/22/2022 | 506.9 | 512.4 | 500.1 | 511.9 |
| 04/25/2022 | 503 | 507.1 | 497.2 | 497.3 |
| 04/26/2022 | 505.3 | 520.3 | 504.5 | 519.2 |
| 04/27/2022 | 508.9 | 522.3 | 502.4 | 520.7 |
| 04/28/2022 | 511.6 | 518.6 | 502.9 | 514.6 |
| 05/02/2022 | 494.6 | 495.3 | 461.3 | 464 |
| 05/06/2022 | 456 | 461.7 | 449 | 460.6 |
| 05/09/2022 | 454.6 | 459.5 | 444 | 444 |
| 05/10/2022 | 438 | 438 | 418.7 | 436.4 |
| 05/11/2022 | 437.8 | 454.2 | 432 | 447 |
| 05/12/2022 | 430.1 | 433.7 | 417.6 | 418 |
| 05/13/2022 | 422.1 | 428.2 | 419.1 | 422.9 |
| 05/16/2022 | 428 | 429.7 | 419.3 | 420.1 |
| 05/17/2022 | 419 | 423.5 | 415.2 | 422 |
| 05/18/2022 | 428 | 441.6 | 425.9 | 431.9 |
| 05/19/2022 | 415.5 | 418.6 | 412.8 | 418.5 |
| 05/20/2022 | 420.2 | 427.9 | 418.4 | 426.8 |
| 05/23/2022 | 431 | 447.4 | 430.3 | 440 |
| 05/24/2022 | 430 | 432 | 422.1 | 423.4 |
| 05/25/2022 | 418.5 | 420.4 | 411 | 415 |
| 05/26/2022 | 415.1 | 422.7 | 415.1 | 416.4 |
| 05/27/2022 | 424.4 | 424.4 | 411.2 | 412.1 |
| 05/30/2022 | 415.7 | 423.3 | 412.5 | 422.3 |
| 05/31/2022 | 420 | 427.4 | 414 | 426.2 |
| 06/01/2022 | 425 | 428.5 | 422.7 | 424.5 |
| 06/02/2022 | 422.6 | 423.7 | 415.3 | 422 |
| 06/03/2022 | 429 | 452.8 | 425.5 | 443.5 |
| 06/06/2022 | 428.8 | 436.5 | 422.2 | 436.1 |
| 06/07/2022 | 438 | 440.5 | 432.3 | 434.1 |
| 06/08/2022 | 441.5 | 443.5 | 435.4 | 440.5 |
| 06/09/2022 | 440 | 451.4 | 439.1 | 439.9 |
| 06/10/2022 | 436 | 437 | 429.3 | 431 |
| 06/13/2022 | 417.5 | 418.5 | 410.2 | 411.6 |
| 06/14/2022 | 402 | 407.8 | 400 | 405.4 |
| 06/15/2022 | 403.1 | 404.6 | 395.6 | 396.5 |
| 06/16/2022 | 405 | 406 | 389.4 | 389.9 |
| 06/17/2022 | 378.4 | 382.9 | 376 | 377.5 |
| 06/20/2022 | 385.2 | 387.2 | 378.4 | 383.2 |
| 06/21/2022 | 387.6 | 398.1 | 384.9 | 396.8 |
| 06/22/2022 | 400.8 | 402 | 395.3 | 399.1 |
| 06/23/2022 | 399.1 | 407.4 | 399 | 403 |
| 06/24/2022 | 405.4 | 417.6 | 404.8 | 415.9 |
| 06/27/2022 | 419.6 | 421.2 | 412.3 | 416.8 |
| 06/28/2022 | 408.8 | 411.7 | 403.4 | 406.4 |
| 06/29/2022 | 398.4 | 406.8 | 397.1 | 406.7 |
| 06/30/2022 | 400.9 | 402.9 | 394.6 | 396.4 |
| 07/01/2022 | 399.9 | 405.7 | 393.4 | 395.2 |
| 07/04/2022 | 396.3 | 408.2 | 396.3 | 405.6 |
| 07/05/2022 | 408.3 | 408.9 | 403.6 | 407.2 |
| 07/06/2022 | 411.6 | 421 | 408.6 | 417.4 |
| 07/07/2022 | 427.8 | 440.1 | 421 | 434 |
| 07/08/2022 | 435.4 | 440.9 | 431.2 | 435.5 |
| 07/11/2022 | 441.2 | 444 | 434.9 | 437.3 |
| 07/12/2022 | 428.6 | 428.6 | 417.6 | 422.3 |
| 07/13/2022 | 424.3 | 431 | 422.4 | 428.2 |
| 07/14/2022 | 421.3 | 426.2 | 417.1 | 425.9 |
| 07/15/2022 | 427.9 | 432.4 | 425.7 | 428.6 |
| 07/19/2022 | 434.9 | 436.3 | 429.3 | 434.7 |
| 07/20/2022 | 439.8 | 443.7 | 438 | 441.7 |
| 07/21/2022 | 445 | 448.1 | 442.3 | 444.3 |
| 07/22/2022 | 439.9 | 441.5 | 435.2 | 440.2 |
| 07/25/2022 | 435.4 | 441.4 | 431.7 | 436.7 |
| 07/26/2022 | 437.8 | 441.1 | 437.1 | 439.1 |
| 07/27/2022 | 440 | 444.9 | 435.6 | 439.5 |
| 07/28/2022 | 455 | 471 | 451.6 | 453 |
| 07/29/2022 | 459.6 | 470.4 | 458 | 469.1 |
| 08/01/2022 | 473 | 485 | 467.6 | 480.3 |
| 08/02/2022 | 483.5 | 488.9 | 477.1 | 484.1 |
| 08/03/2022 | 492.1 | 499.8 | 489.9 | 495.1 |
| 08/04/2022 | 460 | 460.5 | 433 | 440.7 |
| 08/05/2022 | 441.3 | 448.3 | 438.1 | 446.3 |
| 08/08/2022 | 441.2 | 444.6 | 429.5 | 432.5 |
| 08/09/2022 | 431.5 | 433.5 | 424.1 | 430 |
| 08/10/2022 | 429.9 | 430.6 | 421.9 | 422.3 |
| 08/12/2022 | 428.1 | 437.8 | 425.7 | 436.2 |
| 08/15/2022 | 436.3 | 439 | 434.6 | 437.5 |
| 08/16/2022 | 439.3 | 452.3 | 437.8 | 451.4 |
| 08/17/2022 | 445.1 | 454 | 440.5 | 448.7 |
| 08/18/2022 | 438 | 441.8 | 435.7 | 440.4 |
| 08/19/2022 | 439.6 | 441.4 | 431.2 | 431.2 |
| 08/22/2022 | 425.9 | 430.4 | 423.6 | 429.2 |
| 08/23/2022 | 425 | 425.2 | 421.2 | 422 |
| 08/24/2022 | 425 | 427.8 | 422.2 | 422.9 |
| 08/25/2022 | 423.2 | 426.3 | 422.1 | 423 |
| 08/26/2022 | 423 | 425 | 419.2 | 419.8 |
| 08/29/2022 | 405.1 | 412.8 | 404.7 | 412.7 |
| 08/30/2022 | 412.8 | 418.5 | 410.7 | 416.5 |
| 08/31/2022 | 411 | 415.4 | 407.8 | 415 |
| 09/01/2022 | 410 | 412.6 | 408.6 | 409.5 |
| 09/02/2022 | 408.5 | 409 | 402.6 | 407.2 |
| 09/05/2022 | 405 | 414.7 | 404.6 | 412.8 |
| 09/06/2022 | 412.8 | 414.4 | 408.5 | 408.5 |
| 09/07/2022 | 406.1 | 406.7 | 399.6 | 403.1 |
| 09/08/2022 | 407 | 411.8 | 405.9 | 411.8 |
| 09/09/2022 | 408 | 411.8 | 407.2 | 410 |
| 09/12/2022 | 419.6 | 419.6 | 413.5 | 415.4 |
| 09/13/2022 | 417 | 424.8 | 416.7 | 422.5 |
| 09/14/2022 | 410 | 415.3 | 409.1 | 414.2 |
| 09/15/2022 | 420 | 423.9 | 416.3 | 419.2 |
| 09/16/2022 | 415.6 | 417.7 | 408.7 | 410.1 |
| 09/20/2022 | 410.5 | 411.1 | 404.3 | 406 |
| 09/21/2022 | 401.1 | 404.4 | 399 | 399.9 |
| 09/22/2022 | 395.1 | 399.8 | 394.5 | 398.2 |
| 09/26/2022 | 394.4 | 395.3 | 387.6 | 388.9 |
| 09/27/2022 | 389 | 395.8 | 389 | 394.1 |
| 09/28/2022 | 386.1 | 393.9 | 383.7 | 387.3 |
| 09/29/2022 | 387.6 | 390.8 | 384 | 387 |
| 09/30/2022 | 380 | 384.5 | 377.6 | 380.2 |
| 10/03/2022 | 376.6 | 385.2 | 372.4 | 382.9 |
| 10/04/2022 | 388 | 398.3 | 387 | 398.3 |
| 10/05/2022 | 403.2 | 407.4 | 400 | 402.7 |
| 10/06/2022 | 401.3 | 407.4 | 400.8 | 403.2 |
| 10/07/2022 | 397 | 401.6 | 394.2 | 398.8 |
| 10/11/2022 | 390 | 390.6 | 384.4 | 386 |
| 10/12/2022 | 384.6 | 387.7 | 383.2 | 384.5 |
| 10/13/2022 | 385.7 | 386.2 | 377.3 | 377.3 |
| 10/14/2022 | 382.5 | 388 | 380.9 | 386.9 |
| 10/17/2022 | 382 | 385.2 | 381.9 | 384.8 |
| 10/18/2022 | 392 | 393 | 385.9 | 393 |
| 10/19/2022 | 393 | 396.3 | 388.6 | 389.8 |
| 10/20/2022 | 385 | 386.7 | 382.4 | 384 |
| 10/21/2022 | 384 | 384.2 | 380.3 | 380.4 |
| 10/24/2022 | 383.9 | 390.5 | 382.3 | 386 |
| 10/25/2022 | 385.3 | 390.4 | 384.9 | 387.1 |
| 10/26/2022 | 391 | 396.5 | 389.7 | 393.5 |
| 10/27/2022 | 378.6 | 385.7 | 374.6 | 383 |
| 10/28/2022 | 377.1 | 378.4 | 370.7 | 375 |
| 10/31/2022 | 381 | 385.9 | 380 | 384.6 |
| 11/01/2022 | 384.6 | 397.7 | 383.7 | 397.6 |
| 11/02/2022 | 396.6 | 397.1 | 388.5 | 396.2 |
| 11/04/2022 | 364.2 | 364.8 | 339.2 | 340 |
| 11/07/2022 | 340.1 | 345.4 | 340 | 345.4 |
| 11/08/2022 | 345 | 353.4 | 345 | 349.4 |
| 11/09/2022 | 351.5 | 358.6 | 350.9 | 354.5 |
| 11/10/2022 | 352.4 | 355.3 | 348.4 | 350.5 |
| 11/11/2022 | 364 | 365.4 | 360.7 | 365.1 |
| 11/14/2022 | 365.8 | 375.5 | 364 | 373.1 |
| 11/15/2022 | 374.9 | 375.7 | 366 | 371.1 |
| 11/16/2022 | 373.5 | 374.8 | 370.2 | 372 |
| 11/17/2022 | 370 | 373.2 | 366.3 | 367 |
| 11/18/2022 | 367 | 369 | 364.3 | 364.9 |
| 11/21/2022 | 365.5 | 365.9 | 357.3 | 359.5 |
| 11/22/2022 | 360.6 | 361.7 | 358.7 | 360.7 |
| 11/24/2022 | 366.3 | 377.4 | 366.2 | 373 |
| 11/25/2022 | 374 | 377.5 | 373.1 | 374.8 |
| 11/28/2022 | 375.8 | 381 | 374.5 | 376 |
| 11/29/2022 | 373 | 376.7 | 371.3 | 376 |
| 11/30/2022 | 371.5 | 375.4 | 370.8 | 373.5 |
| 12/01/2022 | 383 | 385.6 | 377.3 | 379.2 |
| 12/02/2022 | 381 | 381 | 374.6 | 377.3 |
| 12/05/2022 | 374.3 | 374.8 | 371.2 | 371.8 |
| 12/06/2022 | 367 | 367.3 | 362.4 | 364.8 |
| 12/07/2022 | 359.7 | 366.2 | 359.1 | 363.9 |
| 12/08/2022 | 362.4 | 363.5 | 355.2 | 357.7 |
| 12/09/2022 | 363.9 | 365.9 | 362.3 | 363.7 |
| 12/12/2022 | 360 | 363.9 | 359.1 | 361.5 |
| 12/13/2022 | 363 | 364.8 | 361.3 | 362.7 |
| 12/14/2022 | 365.3 | 366.8 | 362.4 | 365.2 |
| 12/15/2022 | 360 | 361.8 | 356.3 | 358.9 |
| 12/16/2022 | 348.7 | 352.9 | 347.3 | 352.3 |
| 12/19/2022 | 347.7 | 350.9 | 345.1 | 349.2 |
| 12/20/2022 | 346.7 | 350.4 | 337.6 | 340.6 |
| 12/21/2022 | 340.4 | 341.9 | 335.9 | 339.5 |
| 12/22/2022 | 341 | 341.5 | 335 | 338.9 |
| 12/23/2022 | 334.4 | 336.9 | 332 | 335.1 |
| 12/26/2022 | 333.8 | 335.9 | 331.7 | 332.4 |
| 12/27/2022 | 334.9 | 339.2 | 334.9 | 336.1 |
| 12/28/2022 | 333.1 | 335.1 | 326 | 328.7 |
| 12/29/2022 | 327.9 | 331.4 | 327.1 | 331.3 |
| 12/30/2022 | 336.7 | 339.8 | 331.2 | 332 |