LIXIL CORPORATION - Price History
Monthly price history for 5938.T (LIXIL CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,659 | ¥1,659 |
| April 2024 | ¥1,697 | ¥1,697 |
| March 2024 | ¥1,878 | ¥1,878 |
| February 2024 | ¥1,875 | ¥1,920 |
| January 2024 | ¥1,933 | ¥1,979 |
| December 2023 | ¥1,719 | ¥1,760 |
| November 2023 | ¥1,763 | ¥1,806 |
| October 2023 | ¥1,612 | ¥1,651 |
| September 2023 | ¥1,701 | ¥1,742 |
| August 2023 | ¥1,738 | ¥1,824 |
| July 2023 | ¥1,731 | ¥1,818 |
| June 2023 | ¥1,738 | ¥1,824 |
| May 2023 | ¥1,715 | ¥1,800 |
| April 2023 | ¥2,031 | ¥2,132 |
| March 2023 | ¥2,074 | ¥2,177 |
| February 2023 | ¥2,026 | ¥2,171 |
| January 2023 | ¥2,081 | ¥2,230 |
| December 2022 | ¥1,867 | ¥2,001 |
| November 2022 | ¥1,968 | ¥2,109 |
| October 2022 | ¥2,100 | ¥2,251 |
| September 2022 | ¥1,977 | ¥2,119 |
| August 2022 | ¥2,228 | ¥2,439 |
| July 2022 | ¥2,501 | ¥2,738 |
| June 2022 | ¥2,320 | ¥2,540 |
| May 2022 | ¥2,246 | ¥2,459 |
| April 2022 | ¥2,095 | ¥2,294 |
| March 2022 | ¥2,092 | ¥2,290 |
| February 2022 | ¥2,289 | ¥2,555 |
| January 2022 | ¥2,338 | ¥2,609 |
| December 2021 | ¥2,746 | ¥3,065 |
| November 2021 | ¥2,499 | ¥2,789 |
| October 2021 | ¥2,620 | ¥2,924 |
| September 2021 | ¥2,916 | ¥3,255 |
| August 2021 | ¥2,837 | ¥3,205 |
| July 2021 | ¥2,632 | ¥2,974 |
| June 2021 | ¥2,543 | ¥2,873 |
| May 2021 | ¥2,546 | ¥2,877 |
| April 2021 | ¥2,621 | ¥2,961 |
| March 2021 | ¥2,722 | ¥3,075 |
| February 2021 | ¥2,615 | ¥2,987 |
| January 2021 | ¥2,137 | ¥2,441 |
| December 2020 | ¥1,956 | ¥2,234 |
| November 2020 | ¥2,193 | ¥2,505 |
| October 2020 | ¥1,975 | ¥2,256 |
| September 2020 | ¥1,847 | ¥2,110 |
| August 2020 | ¥1,679 | ¥1,950 |
| July 2020 | ¥1,211 | ¥1,406 |
| June 2020 | ¥1,297 | ¥1,506 |
| May 2020 | ¥1,295 | ¥1,504 |
| April 2020 | ¥1,126 | ¥1,308 |
| March 2020 | ¥1,158 | ¥1,345 |
| February 2020 | ¥1,360 | ¥1,620 |
| January 2020 | ¥1,541 | ¥1,836 |
| December 2019 | ¥1,585 | ¥1,889 |
| November 2019 | ¥1,553 | ¥1,850 |
| October 2019 | ¥1,700 | ¥2,026 |
| September 2019 | ¥1,594 | ¥1,900 |
| August 2019 | ¥1,436 | ¥1,741 |
| July 2019 | ¥1,558 | ¥1,890 |
| June 2019 | ¥1,405 | ¥1,704 |
| May 2019 | ¥1,148 | ¥1,392 |
| April 2019 | ¥1,193 | ¥1,447 |
| March 2019 | ¥1,219 | ¥1,478 |
| February 2019 | ¥1,216 | ¥1,509 |
| January 2019 | ¥1,286 | ¥1,596 |
| December 2018 | ¥1,097 | ¥1,362 |
| November 2018 | ¥1,185 | ¥1,471 |
| October 2018 | ¥1,434 | ¥1,780 |
| September 2018 | ¥1,763 | ¥2,188 |
| August 2018 | ¥1,728 | ¥2,179 |
| July 2018 | ¥1,812 | ¥2,286 |
| June 2018 | ¥1,757 | ¥2,216 |
| May 2018 | ¥1,908 | ¥2,406 |
| April 2018 | ¥1,945 | ¥2,453 |
| March 2018 | ¥1,884 | ¥2,376 |
| February 2018 | ¥2,047 | ¥2,621 |
| January 2018 | ¥2,394 | ¥3,065 |
| December 2017 | ¥2,382 | ¥3,050 |
| November 2017 | ¥2,308 | ¥2,955 |
| October 2017 | ¥2,429 | ¥3,110 |
| September 2017 | ¥2,332 | ¥2,986 |
| August 2017 | ¥2,230 | ¥2,884 |
| July 2017 | ¥2,196 | ¥2,839 |
| June 2017 | ¥2,172 | ¥2,809 |
| May 2017 | ¥2,083 | ¥2,693 |
| April 2017 | ¥2,152 | ¥2,783 |
| March 2017 | ¥2,185 | ¥2,825 |
| February 2017 | ¥2,108 | ¥2,753 |
| January 2017 | ¥2,021 | ¥2,640 |
| December 2016 | ¥2,032 | ¥2,654 |
| November 2016 | ¥1,948 | ¥2,544 |
| October 2016 | ¥1,847 | ¥2,413 |
| September 2016 | ¥1,651 | ¥2,157 |
| August 2016 | ¥1,576 | ¥2,087 |
| July 2016 | ¥1,454 | ¥1,925 |
| June 2016 | ¥1,273 | ¥1,685 |
| May 2016 | ¥1,512 | ¥2,002 |
| April 2016 | ¥1,739 | ¥2,302 |
| March 2016 | ¥1,733 | ¥2,295 |
| February 2016 | ¥1,728 | ¥2,318 |
| January 2016 | ¥1,879 | ¥2,520 |
| December 2015 | ¥2,013 | ¥2,700 |
| November 2015 | ¥2,146 | ¥2,878 |
| October 2015 | ¥1,939 | ¥2,601 |
| September 2015 | ¥1,804 | ¥2,420 |
| August 2015 | ¥1,843 | ¥2,502 |
| July 2015 | ¥1,834 | ¥2,489 |
| June 2015 | ¥1,790 | ¥2,430 |
| May 2015 | ¥1,751 | ¥2,376 |
| April 2015 | ¥1,844 | ¥2,503 |
| March 2015 | ¥2,098 | ¥2,847 |
| February 2015 | ¥2,078 | ¥2,850 |
| January 2015 | ¥1,685 | ¥2,311 |
| December 2014 | ¥1,862 | ¥2,554 |
| November 2014 | ¥1,840 | ¥2,524 |
| October 2014 | ¥1,750 | ¥2,400 |
| September 2014 | ¥1,708 | ¥2,343 |
| August 2014 | ¥1,658 | ¥2,302 |
| July 2014 | ¥1,824 | ¥2,533 |
| June 2014 | ¥1,969 | ¥2,734 |
| May 2014 | ¥1,898 | ¥2,635 |
| April 2014 | ¥1,947 | ¥2,703 |
| March 2014 | ¥2,050 | ¥2,846 |
| February 2014 | ¥2,116 | ¥2,971 |
| January 2014 | ¥1,903 | ¥2,671 |
| December 2013 | ¥2,054 | ¥2,883 |
| November 2013 | ¥1,888 | ¥2,651 |
| October 2013 | ¥1,637 | ¥2,298 |
| September 2013 | ¥1,438 | ¥2,019 |
| August 2013 | ¥1,399 | ¥1,989 |
| July 2013 | ¥1,619 | ¥2,302 |
| June 2013 | ¥1,700 | ¥2,417 |
| May 2013 | ¥1,718 | ¥2,442 |
| April 2013 | ¥1,540 | ¥2,189 |
| March 2013 | ¥1,307 | ¥1,858 |
| February 2013 | ¥1,323 | ¥1,900 |
| January 2013 | ¥1,479 | ¥2,124 |
| December 2012 | ¥1,334 | ¥1,917 |
| November 2012 | ¥1,215 | ¥1,746 |
| October 2012 | ¥1,229 | ¥1,765 |
| September 2012 | ¥1,296 | ¥1,862 |
| August 2012 | ¥1,158 | ¥1,681 |
| July 2012 | ¥1,135 | ¥1,649 |
| June 2012 | ¥1,156 | ¥1,678 |
| May 2012 | ¥989 | ¥1,436 |
| April 2012 | ¥1,083 | ¥1,573 |
| March 2012 | ¥1,193 | ¥1,733 |
| February 2012 | ¥1,158 | ¥1,700 |
| January 2012 | ¥1,073 | ¥1,576 |
| December 2011 | ¥1,004 | ¥1,475 |
| November 2011 | ¥985 | ¥1,447 |
| October 2011 | ¥1,127 | ¥1,655 |
| September 2011 | ¥1,486 | ¥2,183 |
| August 2011 | ¥1,304 | ¥1,934 |
| July 2011 | ¥1,299 | ¥1,927 |
| June 2011 | ¥1,394 | ¥2,068 |
| May 2011 | ¥1,336 | ¥1,981 |
| April 2011 | ¥1,311 | ¥1,944 |
| March 2011 | ¥1,456 | ¥2,160 |
| February 2011 | ¥1,328 | ¥1,988 |
| January 2011 | ¥1,198 | ¥1,794 |
| December 2010 | ¥1,193 | ¥1,787 |
| November 2010 | ¥1,032 | ¥1,545 |
| October 2010 | ¥1,058 | ¥1,584 |
| September 2010 | ¥1,093 | ¥1,637 |
| August 2010 | ¥1,060 | ¥1,606 |
| July 2010 | ¥1,150 | ¥1,743 |
| June 2010 | ¥1,126 | ¥1,706 |
| May 2010 | ¥1,157 | ¥1,753 |
| April 2010 | ¥1,225 | ¥1,856 |
| March 2010 | ¥1,256 | ¥1,903 |
| February 2010 | ¥1,143 | ¥1,751 |
| January 2010 | ¥1,044 | ¥1,599 |
| December 2009 | ¥1,044 | ¥1,599 |
| November 2009 | ¥922 | ¥1,412 |
| October 2009 | ¥973 | ¥1,491 |
| September 2009 | ¥1,028 | ¥1,575 |
| August 2009 | ¥1,063 | ¥1,648 |
| July 2009 | ¥946 | ¥1,468 |
| June 2009 | ¥961 | ¥1,490 |
| May 2009 | ¥892 | ¥1,383 |
| April 2009 | ¥774 | ¥1,200 |
| March 2009 | ¥713 | ¥1,106 |
| February 2009 | ¥672 | ¥1,060 |
| January 2009 | ¥767 | ¥1,210 |
| December 2008 | ¥875 | ¥1,380 |
| November 2008 | ¥850 | ¥1,342 |
| October 2008 | ¥804 | ¥1,269 |
| September 2008 | ¥837 | ¥1,320 |
| August 2008 | ¥928 | ¥1,486 |
| July 2008 | ¥982 | ¥1,572 |
| June 2008 | ¥1,054 | ¥1,687 |
| May 2008 | ¥1,123 | ¥1,799 |
| April 2008 | ¥1,125 | ¥1,801 |
| March 2008 | ¥935 | ¥1,497 |
| February 2008 | ¥1,096 | ¥1,779 |
| January 2008 | ¥1,140 | ¥1,850 |
| December 2007 | ¥1,098 | ¥1,782 |
| November 2007 | ¥1,096 | ¥1,779 |
| October 2007 | ¥1,145 | ¥1,859 |
| September 2007 | ¥1,231 | ¥1,998 |
| August 2007 | ¥1,402 | ¥2,300 |
| July 2007 | ¥1,372 | ¥2,250 |
| June 2007 | ¥1,524 | ¥2,500 |
| May 2007 | ¥1,558 | ¥2,555 |
| April 2007 | ¥1,655 | ¥2,715 |
| March 2007 | ¥1,558 | ¥2,555 |
| February 2007 | ¥1,609 | ¥2,660 |
| January 2007 | ¥1,667 | ¥2,755 |
| December 2006 | ¥1,515 | ¥2,505 |
| November 2006 | ¥1,400 | ¥2,315 |
| October 2006 | ¥1,452 | ¥2,400 |
| September 2006 | ¥1,494 | ¥2,470 |
| August 2006 | ¥1,479 | ¥2,465 |
| July 2006 | ¥1,413 | ¥2,355 |
| June 2006 | ¥1,443 | ¥2,405 |
| May 2006 | ¥1,416 | ¥2,360 |
| April 2006 | ¥1,521 | ¥2,535 |
| March 2006 | ¥1,518 | ¥2,530 |
| February 2006 | ¥1,357 | ¥2,280 |
| January 2006 | ¥1,467 | ¥2,465 |
| December 2005 | ¥1,404 | ¥2,360 |
| November 2005 | ¥1,318 | ¥2,215 |
| October 2005 | ¥1,174 | ¥1,973 |
| September 2005 | ¥1,150 | ¥1,933 |
| August 2005 | ¥1,101 | ¥1,870 |
| July 2005 | ¥1,078 | ¥1,830 |
| June 2005 | ¥1,106 | ¥1,878 |
| May 2005 | ¥1,090 | ¥1,851 |
| April 2005 | ¥1,115 | ¥1,893 |
| March 2005 | ¥1,159 | ¥1,968 |
| February 2005 | ¥1,115 | ¥1,912 |
| January 2005 | ¥1,100 | ¥1,886 |
| December 2004 | ¥1,085 | ¥1,861 |
| November 2004 | ¥1,058 | ¥1,815 |
| October 2004 | ¥1,100 | ¥1,886 |
| September 2004 | ¥1,175 | ¥2,015 |
| August 2004 | ¥1,201 | ¥2,080 |
| July 2004 | ¥1,308 | ¥2,265 |
| June 2004 | ¥1,360 | ¥2,355 |
| May 2004 | ¥1,296 | ¥2,245 |
| April 2004 | ¥1,212 | ¥2,100 |
| March 2004 | ¥1,328 | ¥2,300 |
| February 2004 | ¥1,107 | ¥1,935 |
| January 2004 | ¥1,179 | ¥2,060 |
| December 2003 | ¥1,184 | ¥2,070 |
| November 2003 | ¥1,100 | ¥1,923 |
| October 2003 | ¥1,121 | ¥1,959 |
| September 2003 | ¥1,140 | ¥1,992 |
| August 2003 | ¥1,071 | ¥1,890 |
| July 2003 | ¥925 | ¥1,633 |
| June 2003 | ¥980 | ¥1,730 |
| May 2003 | ¥916 | ¥1,617 |
| April 2003 | ¥721 | ¥1,272 |
| March 2003 | ¥713 | ¥1,259 |
| February 2003 | ¥818 | ¥1,459 |
| January 2003 | ¥916 | ¥1,633 |
| December 2002 | ¥1,010 | ¥1,800 |
| November 2002 | ¥939 | ¥1,674 |
| October 2002 | ¥925 | ¥1,650 |
| September 2002 | ¥996 | ¥1,775 |
| August 2002 | ¥1,003 | ¥1,795 |
| July 2002 | ¥1,051 | ¥1,881 |
| June 2002 | ¥1,143 | ¥2,045 |
| May 2002 | ¥1,145 | ¥2,050 |
| April 2002 | ¥994 | ¥1,780 |
| March 2002 | ¥979 | ¥1,753 |
| February 2002 | ¥999 | ¥1,795 |
| January 2002 | ¥931 | ¥1,674 |
| December 2001 | ¥987 | ¥1,773 |
| November 2001 | ¥928 | ¥1,668 |
| October 2001 | ¥946 | ¥1,700 |
| September 2001 | ¥840 | ¥1,510 |
| August 2001 | ¥1,025 | ¥1,850 |
| July 2001 | ¥1,269 | ¥2,290 |
| June 2001 | ¥1,136 | ¥2,050 |
| May 2001 | ¥1,147 | ¥2,070 |
| April 2001 | ¥1,085 | ¥1,959 |
| March 2001 | ¥805 | ¥1,454 |
| February 2001 | ¥750 | ¥1,360 |
| January 2001 | ¥786 | ¥1,425 |
5938.T
Price: ¥1,825
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.87%
Payout Ratio: 155.09%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: -30.52 JPY
P/E Ratio: 43.52
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 492.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 9.10%
DGR5: 7.00%
DGR10: 8.99%
DGR20: 9.50%