Lonseal Corporation (TYO:4224)
Japan · Delayed Price · Currency is JPY 2,018.00
-2.00 (-0.10%)
Jan 23, 2026, 3:23 PM JST
Lonseal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,005.00 | 2,025.00 | 2,005.00 | 2,018.00 | 2,018.00 | -0.10% | 13,000 |
| Jan 22, 2026 | 2,008.00 | 2,020.00 | 2,002.00 | 2,020.00 | 2,020.00 | 1.20% | 4,100 |
| Jan 21, 2026 | 2,010.00 | 2,025.00 | 1,996.00 | 1,996.00 | 1,996.00 | -1.19% | 10,300 |
| Jan 20, 2026 | 2,014.00 | 2,034.00 | 2,001.00 | 2,020.00 | 2,020.00 | - | 5,500 |
| Jan 19, 2026 | 2,029.00 | 2,041.00 | 2,013.00 | 2,020.00 | 2,020.00 | -0.44% | 4,100 |
| Jan 16, 2026 | 2,002.00 | 2,030.00 | 2,002.00 | 2,029.00 | 2,029.00 | 2.32% | 11,100 |
| Jan 15, 2026 | 1,981.00 | 1,990.00 | 1,967.00 | 1,983.00 | 1,983.00 | -0.25% | 9,700 |
| Jan 14, 2026 | 1,950.00 | 1,990.00 | 1,950.00 | 1,988.00 | 1,988.00 | 1.53% | 8,600 |
| Jan 13, 2026 | 1,953.00 | 1,991.00 | 1,949.00 | 1,958.00 | 1,958.00 | 0.88% | 13,200 |
| Jan 9, 2026 | 1,955.00 | 1,971.00 | 1,941.00 | 1,941.00 | 1,941.00 | -0.31% | 11,900 |
| Jan 8, 2026 | 1,947.00 | 1,947.00 | 1,922.00 | 1,947.00 | 1,947.00 | 0.15% | 9,200 |
| Jan 7, 2026 | 1,927.00 | 1,944.00 | 1,910.00 | 1,944.00 | 1,944.00 | 0.52% | 14,900 |
| Jan 6, 2026 | 1,894.00 | 1,941.00 | 1,889.00 | 1,934.00 | 1,934.00 | 2.55% | 9,900 |
| Jan 5, 2026 | 1,870.00 | 1,893.00 | 1,866.00 | 1,886.00 | 1,886.00 | 1.07% | 12,800 |
| Dec 30, 2025 | 1,870.00 | 1,876.00 | 1,856.00 | 1,866.00 | 1,866.00 | -0.27% | 5,500 |
| Dec 29, 2025 | 1,848.00 | 1,871.00 | 1,848.00 | 1,871.00 | 1,871.00 | 1.30% | 10,100 |
| Dec 26, 2025 | 1,880.00 | 1,880.00 | 1,823.00 | 1,847.00 | 1,847.00 | -0.91% | 34,600 |
| Dec 25, 2025 | 1,863.00 | 1,876.00 | 1,843.00 | 1,864.00 | 1,864.00 | -0.59% | 35,300 |
| Dec 24, 2025 | 1,875.00 | 1,889.00 | 1,870.00 | 1,875.00 | 1,875.00 | - | 4,600 |
| Dec 23, 2025 | 1,835.00 | 1,875.00 | 1,835.00 | 1,875.00 | 1,875.00 | 2.29% | 12,700 |
| Dec 22, 2025 | 1,843.00 | 1,843.00 | 1,826.00 | 1,833.00 | 1,833.00 | 0.49% | 13,800 |
| Dec 19, 2025 | 1,829.00 | 1,834.00 | 1,824.00 | 1,824.00 | 1,824.00 | -0.27% | 3,500 |
| Dec 18, 2025 | 1,822.00 | 1,848.00 | 1,815.00 | 1,829.00 | 1,829.00 | 0.38% | 9,300 |
| Dec 17, 2025 | 1,814.00 | 1,822.00 | 1,811.00 | 1,822.00 | 1,822.00 | 0.61% | 5,900 |
| Dec 16, 2025 | 1,815.00 | 1,820.00 | 1,801.00 | 1,811.00 | 1,811.00 | -0.39% | 6,000 |
| Dec 15, 2025 | 1,821.00 | 1,821.00 | 1,805.00 | 1,818.00 | 1,818.00 | 0.28% | 5,100 |
| Dec 12, 2025 | 1,803.00 | 1,813.00 | 1,790.00 | 1,813.00 | 1,813.00 | 0.78% | 8,900 |
| Dec 11, 2025 | 1,823.00 | 1,823.00 | 1,799.00 | 1,799.00 | 1,799.00 | -1.32% | 10,000 |
| Dec 10, 2025 | 1,837.00 | 1,837.00 | 1,804.00 | 1,823.00 | 1,823.00 | 0.22% | 11,000 |
| Dec 9, 2025 | 1,816.00 | 1,828.00 | 1,804.00 | 1,819.00 | 1,819.00 | -0.05% | 9,800 |
| Dec 8, 2025 | 1,829.00 | 1,836.00 | 1,817.00 | 1,820.00 | 1,820.00 | -0.33% | 8,500 |
| Dec 5, 2025 | 1,848.00 | 1,848.00 | 1,824.00 | 1,826.00 | 1,826.00 | -1.19% | 9,200 |
| Dec 4, 2025 | 1,844.00 | 1,850.00 | 1,827.00 | 1,848.00 | 1,848.00 | 0.38% | 9,100 |
| Dec 3, 2025 | 1,823.00 | 1,844.00 | 1,809.00 | 1,841.00 | 1,841.00 | 0.99% | 7,800 |
| Dec 2, 2025 | 1,852.00 | 1,852.00 | 1,813.00 | 1,823.00 | 1,823.00 | -2.09% | 14,700 |
| Dec 1, 2025 | 1,886.00 | 1,886.00 | 1,855.00 | 1,862.00 | 1,862.00 | -1.01% | 6,800 |
| Nov 28, 2025 | 1,846.00 | 1,882.00 | 1,844.00 | 1,881.00 | 1,881.00 | 2.62% | 11,100 |
| Nov 27, 2025 | 1,825.00 | 1,844.00 | 1,823.00 | 1,833.00 | 1,833.00 | 0.27% | 5,300 |
| Nov 26, 2025 | 1,834.00 | 1,845.00 | 1,827.00 | 1,828.00 | 1,828.00 | -0.49% | 7,300 |
| Nov 25, 2025 | 1,824.00 | 1,840.00 | 1,816.00 | 1,837.00 | 1,837.00 | 1.66% | 9,100 |
| Nov 21, 2025 | 1,781.00 | 1,812.00 | 1,780.00 | 1,807.00 | 1,807.00 | 1.23% | 17,200 |
| Nov 20, 2025 | 1,810.00 | 1,810.00 | 1,770.00 | 1,785.00 | 1,785.00 | -1.00% | 18,800 |
| Nov 19, 2025 | 1,808.00 | 1,815.00 | 1,780.00 | 1,803.00 | 1,803.00 | -0.11% | 13,800 |
| Nov 18, 2025 | 1,832.00 | 1,835.00 | 1,785.00 | 1,805.00 | 1,805.00 | -1.85% | 16,100 |
| Nov 17, 2025 | 1,835.00 | 1,841.00 | 1,824.00 | 1,839.00 | 1,839.00 | 0.66% | 17,300 |
| Nov 14, 2025 | 1,836.00 | 1,855.00 | 1,821.00 | 1,827.00 | 1,827.00 | -0.60% | 10,100 |
| Nov 13, 2025 | 1,837.00 | 1,845.00 | 1,837.00 | 1,838.00 | 1,838.00 | -0.70% | 8,500 |
| Nov 12, 2025 | 1,843.00 | 1,857.00 | 1,832.00 | 1,851.00 | 1,851.00 | 0.54% | 8,700 |
| Nov 11, 2025 | 1,833.00 | 1,856.00 | 1,818.00 | 1,841.00 | 1,841.00 | 0.49% | 9,400 |
| Nov 10, 2025 | 1,829.00 | 1,834.00 | 1,806.00 | 1,832.00 | 1,832.00 | 0.49% | 18,000 |