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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 393.8898
CLOSE 393.7736
Low
LOW 327.9
High
HIGH 503.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 330.8 | 332.3 | 327.9 | 328.1 |
| 01/05/2023 | 331 | 339.5 | 330.2 | 338.8 |
| 01/06/2023 | 334 | 336.4 | 331.2 | 334.4 |
| 01/10/2023 | 340 | 341.8 | 336.8 | 336.8 |
| 01/11/2023 | 341.1 | 343.1 | 338.4 | 341 |
| 01/12/2023 | 344.7 | 346.7 | 342.5 | 343.4 |
| 01/13/2023 | 344 | 345.4 | 343.4 | 344 |
| 01/16/2023 | 342.7 | 346.9 | 341 | 346 |
| 01/17/2023 | 347 | 362.2 | 346.1 | 358 |
| 01/18/2023 | 362.3 | 373.4 | 359.3 | 368.5 |
| 01/19/2023 | 365.3 | 366.5 | 362.2 | 365.7 |
| 01/20/2023 | 360 | 365 | 359.6 | 364.5 |
| 01/23/2023 | 371 | 376.7 | 370.4 | 372.1 |
| 01/24/2023 | 378.7 | 380.8 | 375.9 | 379.8 |
| 01/25/2023 | 382.1 | 383 | 376.3 | 378.8 |
| 01/26/2023 | 380 | 381.5 | 376.1 | 377.5 |
| 01/27/2023 | 381 | 383.9 | 375.8 | 376.5 |
| 01/30/2023 | 379.7 | 380 | 372.8 | 375.1 |
| 01/31/2023 | 372 | 375.4 | 370.6 | 371.5 |
| 02/01/2023 | 372.4 | 373 | 365.1 | 369.3 |
| 02/02/2023 | 373.9 | 377 | 369.4 | 374.4 |
| 02/03/2023 | 410 | 428.8 | 405 | 420.1 |
| 02/06/2023 | 420 | 422 | 406 | 408 |
| 02/07/2023 | 409.6 | 418.8 | 408.4 | 412.4 |
| 02/08/2023 | 410 | 416.6 | 408.2 | 414.9 |
| 02/09/2023 | 414.2 | 415 | 405.5 | 407.2 |
| 02/10/2023 | 401 | 404.2 | 392.5 | 394.9 |
| 02/13/2023 | 390.5 | 396.9 | 389.5 | 391.7 |
| 02/14/2023 | 398.7 | 400 | 392.4 | 393.5 |
| 02/15/2023 | 397 | 397.5 | 384.4 | 385.6 |
| 02/16/2023 | 391.8 | 393.9 | 386 | 387 |
| 02/17/2023 | 382.9 | 383.9 | 377.6 | 381.8 |
| 02/20/2023 | 381 | 383 | 377.8 | 383 |
| 02/21/2023 | 384 | 387.3 | 383.1 | 386.4 |
| 02/22/2023 | 379 | 381.3 | 378 | 380.5 |
| 02/24/2023 | 379.3 | 380.1 | 375.1 | 378 |
| 02/27/2023 | 375 | 375.1 | 369.8 | 371.1 |
| 02/28/2023 | 368.1 | 370.2 | 367.8 | 368.7 |
| 03/01/2023 | 368.9 | 371.7 | 366.2 | 369.2 |
| 03/02/2023 | 366.3 | 367.9 | 362.6 | 364 |
| 03/03/2023 | 365.9 | 369.7 | 363.6 | 367 |
| 03/06/2023 | 372 | 376.5 | 369.8 | 376.5 |
| 03/07/2023 | 376.2 | 377.2 | 372.8 | 374.6 |
| 03/08/2023 | 370.2 | 374.7 | 368.8 | 372.3 |
| 03/09/2023 | 374.2 | 377.4 | 372.7 | 377.4 |
| 03/10/2023 | 371.2 | 373.9 | 368.8 | 370.2 |
| 03/13/2023 | 362.2 | 370.6 | 359.6 | 370.3 |
| 03/14/2023 | 368.5 | 368.7 | 361.4 | 365 |
| 03/15/2023 | 366.5 | 367 | 356.2 | 357.8 |
| 03/16/2023 | 355.8 | 376.8 | 355 | 368.3 |
| 03/17/2023 | 368.6 | 381.1 | 368.6 | 380.3 |
| 03/20/2023 | 382.3 | 383.7 | 365.9 | 366.5 |
| 03/22/2023 | 374.1 | 381.4 | 372.9 | 378.6 |
| 03/23/2023 | 377.1 | 383 | 374.3 | 382.3 |
| 03/24/2023 | 385 | 386.2 | 378.7 | 380.4 |
| 03/27/2023 | 380.3 | 381.3 | 374.7 | 375.3 |
| 03/28/2023 | 377.9 | 379.2 | 369.3 | 372.1 |
| 03/29/2023 | 368 | 375.2 | 367.5 | 375.2 |
| 03/30/2023 | 374.3 | 376.9 | 368.1 | 369.2 |
| 03/31/2023 | 372 | 374 | 370.9 | 372.8 |
| 04/03/2023 | 380 | 385.8 | 379.2 | 383.6 |
| 04/04/2023 | 388 | 388 | 380.6 | 384.3 |
| 04/05/2023 | 384.7 | 387.9 | 383.5 | 385.1 |
| 04/06/2023 | 380 | 382 | 378.4 | 379.4 |
| 04/07/2023 | 383.3 | 384.3 | 381.1 | 382.4 |
| 04/10/2023 | 382.4 | 383.4 | 380.3 | 382 |
| 04/11/2023 | 382 | 384.8 | 377.3 | 377.9 |
| 04/12/2023 | 374.9 | 377.9 | 373.1 | 376.2 |
| 04/13/2023 | 374 | 376.7 | 372.2 | 375.7 |
| 04/14/2023 | 376.9 | 380.8 | 374.1 | 377.4 |
| 04/17/2023 | 376.5 | 378.5 | 375.5 | 376.9 |
| 04/18/2023 | 378.4 | 380.4 | 375.9 | 376.6 |
| 04/19/2023 | 375.8 | 375.9 | 372.7 | 375.1 |
| 04/20/2023 | 371.7 | 378.4 | 370.7 | 376.3 |
| 04/21/2023 | 375.7 | 376.1 | 369.7 | 371.8 |
| 04/24/2023 | 374.3 | 377.2 | 372.4 | 375.3 |
| 04/25/2023 | 372.5 | 374.3 | 368.6 | 369.7 |
| 04/26/2023 | 366.4 | 369.2 | 365.6 | 368.6 |
| 04/27/2023 | 361.4 | 368.8 | 361.4 | 368.2 |
| 04/28/2023 | 369.3 | 371 | 366.7 | 370.6 |
| 05/01/2023 | 360 | 361.1 | 349.1 | 349.8 |
| 05/02/2023 | 349.6 | 355.5 | 348.3 | 349.3 |
| 05/08/2023 | 353 | 357.4 | 352.6 | 355.9 |
| 05/09/2023 | 355.5 | 360 | 354.1 | 354.5 |
| 05/10/2023 | 356.5 | 357.4 | 354.2 | 355.3 |
| 05/11/2023 | 355 | 358.6 | 355 | 357.3 |
| 05/12/2023 | 356 | 358.1 | 354.3 | 354.3 |
| 05/15/2023 | 354.2 | 361 | 354.2 | 359.1 |
| 05/16/2023 | 359.2 | 362 | 357 | 357.5 |
| 05/17/2023 | 358 | 365.1 | 358 | 364.5 |
| 05/18/2023 | 371.5 | 371.5 | 363.9 | 364.2 |
| 05/19/2023 | 365.1 | 365.9 | 360.4 | 360.8 |
| 05/22/2023 | 354.9 | 359.7 | 354.4 | 359.3 |
| 05/23/2023 | 363.3 | 364.7 | 357.7 | 358 |
| 05/24/2023 | 358 | 358.8 | 352.2 | 353 |
| 05/25/2023 | 353.3 | 355 | 349.1 | 349.1 |
| 05/26/2023 | 349.5 | 350.6 | 346.8 | 348 |
| 05/29/2023 | 352 | 353.5 | 349.4 | 349.8 |
| 05/30/2023 | 350.1 | 352.8 | 348.1 | 352.1 |
| 05/31/2023 | 350.5 | 352 | 345.9 | 347.1 |
| 06/01/2023 | 348 | 348.1 | 344 | 344.5 |
| 06/02/2023 | 347.4 | 353.5 | 346.2 | 352.8 |
| 06/05/2023 | 357.5 | 359.1 | 354.6 | 359.1 |
| 06/06/2023 | 359.1 | 360.6 | 355.9 | 359.5 |
| 06/07/2023 | 361 | 362.5 | 354.4 | 356.5 |
| 06/08/2023 | 353.2 | 356.2 | 349.1 | 351.8 |
| 06/09/2023 | 353 | 353.4 | 350.6 | 351.1 |
| 06/12/2023 | 356.3 | 361.9 | 354.6 | 355.1 |
| 06/13/2023 | 358 | 359.9 | 356.3 | 357.2 |
| 06/14/2023 | 357.9 | 357.9 | 354.8 | 357 |
| 06/15/2023 | 357 | 364.4 | 352.8 | 362 |
| 06/16/2023 | 360.3 | 361.2 | 355.9 | 359.4 |
| 06/19/2023 | 358.8 | 362.4 | 356.6 | 361.4 |
| 06/20/2023 | 361.2 | 361.2 | 354 | 356.9 |
| 06/21/2023 | 356.6 | 361.3 | 355.5 | 360.9 |
| 06/22/2023 | 358.7 | 362.6 | 357.6 | 358.2 |
| 06/23/2023 | 361.8 | 364 | 350.5 | 352 |
| 06/26/2023 | 352.4 | 353.7 | 348.7 | 352.7 |
| 06/27/2023 | 350.1 | 351 | 341.7 | 343.3 |
| 06/28/2023 | 347 | 348.2 | 343.5 | 347.8 |
| 06/29/2023 | 349.7 | 353.1 | 347.9 | 350.4 |
| 06/30/2023 | 346.9 | 348.6 | 343.6 | 346.4 |
| 07/03/2023 | 350.6 | 366.9 | 350.5 | 364.6 |
| 07/04/2023 | 365.4 | 365.9 | 362.8 | 363.8 |
| 07/05/2023 | 363.4 | 375.9 | 362.9 | 372 |
| 07/06/2023 | 376.4 | 378.6 | 372 | 373.9 |
| 07/07/2023 | 370 | 371.9 | 368.4 | 368.6 |
| 07/10/2023 | 370.3 | 371.5 | 368.7 | 369.2 |
| 07/11/2023 | 371.3 | 371.8 | 366.1 | 367 |
| 07/12/2023 | 368.3 | 398.4 | 365.4 | 387.7 |
| 07/13/2023 | 395.7 | 408.4 | 393.8 | 394.1 |
| 07/14/2023 | 395 | 396.5 | 386.5 | 392.8 |
| 07/18/2023 | 389 | 391.5 | 382.8 | 383.8 |
| 07/19/2023 | 386 | 391 | 385.9 | 389.9 |
| 07/20/2023 | 389.9 | 395.5 | 389.3 | 390.3 |
| 07/21/2023 | 384.3 | 386.7 | 379.5 | 386.3 |
| 07/24/2023 | 388 | 394.2 | 386.7 | 392.2 |
| 07/25/2023 | 388.2 | 391.7 | 386.8 | 391.6 |
| 07/26/2023 | 392.8 | 399.9 | 392.2 | 399.9 |
| 07/27/2023 | 397.7 | 397.9 | 392.7 | 395 |
| 07/28/2023 | 385.1 | 393.1 | 381 | 391.3 |
| 07/31/2023 | 396 | 398.7 | 394.4 | 395.8 |
| 08/01/2023 | 393 | 401.4 | 390.6 | 400.3 |
| 08/02/2023 | 398 | 399.7 | 393.1 | 397.5 |
| 08/03/2023 | 391 | 392 | 380.5 | 381.5 |
| 08/04/2023 | 414.9 | 428 | 413.5 | 427.8 |
| 08/07/2023 | 433.5 | 444.4 | 431.8 | 440 |
| 08/08/2023 | 436.1 | 439.6 | 413.1 | 422 |
| 08/09/2023 | 417.3 | 420 | 409.7 | 412.9 |
| 08/10/2023 | 415.2 | 415.9 | 412.1 | 413.4 |
| 08/14/2023 | 416.7 | 416.7 | 409.5 | 413.3 |
| 08/15/2023 | 412.7 | 418.2 | 409.3 | 417.7 |
| 08/16/2023 | 412.9 | 421.5 | 412.3 | 419.4 |
| 08/17/2023 | 412.8 | 414.3 | 405.6 | 409.4 |
| 08/18/2023 | 404 | 405.5 | 400.5 | 404.6 |
| 08/21/2023 | 403.5 | 406.3 | 399.3 | 400 |
| 08/22/2023 | 403.5 | 405.9 | 400.1 | 402 |
| 08/23/2023 | 402 | 413 | 401.7 | 410.5 |
| 08/24/2023 | 413.3 | 418.2 | 412.4 | 417 |
| 08/25/2023 | 410 | 414.9 | 409.1 | 413.2 |
| 08/28/2023 | 415.8 | 416.6 | 411.7 | 413 |
| 08/29/2023 | 413 | 419.4 | 411.5 | 417.5 |
| 08/30/2023 | 427 | 429.2 | 422.6 | 425.7 |
| 08/31/2023 | 426.1 | 441.4 | 426.1 | 437.8 |
| 09/01/2023 | 444.2 | 449.2 | 439.3 | 443.3 |
| 09/04/2023 | 443.6 | 447.4 | 439.8 | 444.7 |
| 09/05/2023 | 449 | 449.4 | 439.2 | 443.3 |
| 09/06/2023 | 448.4 | 456.9 | 443.9 | 444 |
| 09/07/2023 | 443 | 446.7 | 440.1 | 443.7 |
| 09/08/2023 | 444.1 | 447.3 | 434.5 | 437.4 |
| 09/11/2023 | 436.9 | 438 | 425.7 | 429.5 |
| 09/12/2023 | 434.5 | 441.7 | 433.9 | 439.2 |
| 09/13/2023 | 439.1 | 442 | 437 | 438.9 |
| 09/14/2023 | 442 | 444.1 | 439 | 441.8 |
| 09/15/2023 | 440.7 | 447.6 | 439.2 | 446 |
| 09/19/2023 | 438.5 | 443.4 | 437.5 | 440.7 |
| 09/20/2023 | 440.7 | 441.4 | 435 | 435.5 |
| 09/21/2023 | 430 | 434.4 | 423.6 | 424.7 |
| 09/22/2023 | 411 | 413.7 | 401.2 | 412 |
| 09/25/2023 | 414.1 | 419 | 410.7 | 417.2 |
| 09/26/2023 | 414.6 | 416.1 | 405.8 | 405.9 |
| 09/27/2023 | 405 | 413.6 | 404 | 410.3 |
| 09/28/2023 | 401.5 | 409.7 | 400.1 | 408 |
| 09/29/2023 | 420 | 426 | 414.7 | 415.5 |
| 10/02/2023 | 418 | 419 | 402.4 | 403.6 |
| 10/03/2023 | 407.7 | 410.2 | 404 | 408.9 |
| 10/04/2023 | 405.6 | 408.7 | 399.5 | 400.9 |
| 10/05/2023 | 401.8 | 405.7 | 397.4 | 405.3 |
| 10/06/2023 | 403.8 | 405.3 | 399.8 | 402.9 |
| 10/10/2023 | 402.2 | 407.2 | 400.2 | 407.1 |
| 10/11/2023 | 408.9 | 410.5 | 404.8 | 407 |
| 10/12/2023 | 409 | 414.3 | 406.5 | 414.1 |
| 10/13/2023 | 411 | 414 | 404 | 405.5 |
| 10/16/2023 | 401.5 | 401.8 | 392.5 | 393.9 |
| 10/17/2023 | 397.9 | 403.5 | 396.3 | 400.1 |
| 10/18/2023 | 400 | 402.2 | 397.1 | 400.8 |
| 10/19/2023 | 390.1 | 395.4 | 386.2 | 386.8 |
| 10/20/2023 | 383.3 | 384.8 | 378.9 | 382.3 |
| 10/23/2023 | 382 | 383.7 | 377.1 | 377.1 |
| 10/24/2023 | 379.6 | 383.9 | 374.8 | 382 |
| 10/25/2023 | 385 | 386.5 | 382.9 | 384.9 |
| 10/26/2023 | 376.8 | 381.7 | 375.5 | 376.7 |
| 10/27/2023 | 377.6 | 380.6 | 376.2 | 380 |
| 10/30/2023 | 377.5 | 379.8 | 374.9 | 376.1 |
| 10/31/2023 | 377 | 383.5 | 374.9 | 382.3 |
| 11/01/2023 | 390 | 390 | 383.6 | 387.2 |
| 11/02/2023 | 394.6 | 400.6 | 391.8 | 400.3 |
| 11/06/2023 | 411.5 | 413.6 | 406.4 | 410 |
| 11/07/2023 | 406.5 | 408.2 | 403.1 | 408.2 |
| 11/08/2023 | 460 | 467.4 | 430.2 | 431.6 |
| 11/09/2023 | 439 | 451.7 | 433.9 | 451.2 |
| 11/10/2023 | 446.7 | 447 | 439.6 | 443 |
| 11/13/2023 | 448.2 | 448.7 | 440.3 | 441.4 |
| 11/14/2023 | 440.6 | 440.6 | 422.9 | 429.8 |
| 11/15/2023 | 436.4 | 439.5 | 433.2 | 434.6 |
| 11/16/2023 | 431 | 433.9 | 425.5 | 428.6 |
| 11/17/2023 | 426 | 428.4 | 414 | 421.6 |
| 11/20/2023 | 424.8 | 430.5 | 422.1 | 428 |
| 11/21/2023 | 432.3 | 439.5 | 431.2 | 436.7 |
| 11/22/2023 | 430.6 | 437.8 | 428.4 | 436 |
| 11/24/2023 | 445 | 452.6 | 442.9 | 446.4 |
| 11/27/2023 | 447 | 452.8 | 435.5 | 438.4 |
| 11/28/2023 | 424.4 | 432.6 | 422.4 | 431.3 |
| 11/29/2023 | 435 | 437.3 | 430.8 | 431.6 |
| 11/30/2023 | 430 | 433.7 | 428.3 | 430.6 |
| 12/01/2023 | 433 | 433 | 429.2 | 430.4 |
| 12/04/2023 | 430.9 | 437 | 424.5 | 435 |
| 12/05/2023 | 434.7 | 435.4 | 425.7 | 425.8 |
| 12/06/2023 | 430 | 437.7 | 429.2 | 436.2 |
| 12/07/2023 | 437.5 | 437.5 | 432 | 433.8 |
| 12/08/2023 | 447.4 | 458.5 | 444 | 453 |
| 12/11/2023 | 453.5 | 469.5 | 452.9 | 466.4 |
| 12/12/2023 | 469 | 470 | 461.8 | 464.9 |
| 12/13/2023 | 465.3 | 471.9 | 463.4 | 470 |
| 12/14/2023 | 480.9 | 488.5 | 472 | 474 |
| 12/15/2023 | 482 | 490 | 475.9 | 482.4 |
| 12/18/2023 | 479 | 479.8 | 468.6 | 475 |
| 12/19/2023 | 479.4 | 482.4 | 474.6 | 480.2 |
| 12/20/2023 | 487 | 489.7 | 476.4 | 478.3 |
| 12/21/2023 | 474.5 | 477.7 | 473.1 | 477.2 |
| 12/22/2023 | 477 | 484.1 | 474.3 | 481.4 |
| 12/25/2023 | 484.9 | 486.3 | 472.5 | 473.2 |
| 12/26/2023 | 472.8 | 486.2 | 466.7 | 484.9 |
| 12/27/2023 | 489.9 | 496.3 | 485.2 | 494.2 |
| 12/28/2023 | 491.6 | 500.4 | 488 | 497.3 |
| 12/29/2023 | 495.5 | 503.5 | 492 | 499.7 |