Lonseal Corporation (TYO:4224)
Japan · Delayed Price · Currency is JPY 1,999.00
+30.00 (1.52%)
At close: Mar 27, 2026
Lonseal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,963.00 | 1,999.00 | 1,930.00 | 1,999.00 | 1,999.00 | 1.52% | 25,000 |
| Mar 26, 2026 | 1,997.00 | 1,997.00 | 1,950.00 | 1,969.00 | 1,969.00 | -0.96% | 10,700 |
| Mar 25, 2026 | 1,940.00 | 1,991.00 | 1,940.00 | 1,988.00 | 1,988.00 | 3.70% | 7,000 |
| Mar 24, 2026 | 1,900.00 | 1,953.00 | 1,900.00 | 1,917.00 | 1,917.00 | 2.24% | 20,600 |
| Mar 23, 2026 | 1,959.00 | 1,959.00 | 1,855.00 | 1,875.00 | 1,875.00 | -6.20% | 82,000 |
| Mar 19, 2026 | 2,025.00 | 2,030.00 | 1,993.00 | 1,999.00 | 1,999.00 | -2.49% | 36,800 |
| Mar 18, 2026 | 2,027.00 | 2,051.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.29% | 9,100 |
| Mar 17, 2026 | 2,015.00 | 2,062.00 | 2,015.00 | 2,044.00 | 2,044.00 | 1.49% | 23,400 |
| Mar 16, 2026 | 2,020.00 | 2,020.00 | 1,999.00 | 2,014.00 | 2,014.00 | -1.27% | 15,600 |
| Mar 13, 2026 | 2,038.00 | 2,049.00 | 2,021.00 | 2,040.00 | 2,040.00 | -1.59% | 21,600 |
| Mar 12, 2026 | 2,097.00 | 2,099.00 | 2,054.00 | 2,073.00 | 2,073.00 | -2.99% | 16,100 |
| Mar 11, 2026 | 2,133.00 | 2,166.00 | 2,133.00 | 2,137.00 | 2,137.00 | 0.19% | 10,200 |
| Mar 10, 2026 | 2,144.00 | 2,164.00 | 2,120.00 | 2,133.00 | 2,133.00 | 1.86% | 6,700 |
| Mar 9, 2026 | 2,080.00 | 2,099.00 | 2,039.00 | 2,094.00 | 2,094.00 | -2.38% | 16,200 |
| Mar 6, 2026 | 2,153.00 | 2,158.00 | 2,133.00 | 2,145.00 | 2,145.00 | -1.11% | 6,000 |
| Mar 5, 2026 | 2,116.00 | 2,193.00 | 2,116.00 | 2,169.00 | 2,169.00 | 4.63% | 9,400 |
| Mar 4, 2026 | 2,150.00 | 2,150.00 | 2,031.00 | 2,073.00 | 2,073.00 | -5.77% | 25,600 |
| Mar 3, 2026 | 2,265.00 | 2,307.00 | 2,200.00 | 2,200.00 | 2,200.00 | -2.87% | 30,500 |
| Mar 2, 2026 | 2,259.00 | 2,289.00 | 2,251.00 | 2,265.00 | 2,265.00 | -1.52% | 11,000 |
| Feb 27, 2026 | 2,307.00 | 2,310.00 | 2,283.00 | 2,300.00 | 2,300.00 | 0.26% | 6,800 |
| Feb 26, 2026 | 2,268.00 | 2,294.00 | 2,265.00 | 2,294.00 | 2,294.00 | 1.15% | 7,500 |
| Feb 25, 2026 | 2,297.00 | 2,311.00 | 2,268.00 | 2,268.00 | 2,268.00 | -0.35% | 6,900 |
| Feb 24, 2026 | 2,200.00 | 2,276.00 | 2,182.00 | 2,276.00 | 2,276.00 | 3.03% | 12,600 |
| Feb 20, 2026 | 2,207.00 | 2,214.00 | 2,185.00 | 2,209.00 | 2,209.00 | -0.05% | 13,900 |
| Feb 19, 2026 | 2,230.00 | 2,230.00 | 2,143.00 | 2,210.00 | 2,210.00 | 0.45% | 17,200 |
| Feb 18, 2026 | 2,144.00 | 2,205.00 | 2,144.00 | 2,200.00 | 2,200.00 | 3.19% | 13,800 |
| Feb 17, 2026 | 2,091.00 | 2,137.00 | 2,070.00 | 2,132.00 | 2,132.00 | 3.00% | 11,500 |
| Feb 16, 2026 | 2,050.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | 1.37% | 8,600 |
| Feb 13, 2026 | 2,060.00 | 2,092.00 | 2,040.00 | 2,042.00 | 2,042.00 | -2.20% | 28,900 |
| Feb 12, 2026 | 2,051.00 | 2,095.00 | 2,051.00 | 2,088.00 | 2,088.00 | 2.05% | 10,300 |
| Feb 10, 2026 | 2,052.00 | 2,060.00 | 2,016.00 | 2,046.00 | 2,046.00 | -0.34% | 12,000 |
| Feb 9, 2026 | 2,050.00 | 2,080.00 | 2,035.00 | 2,053.00 | 2,053.00 | 2.65% | 22,600 |
| Feb 6, 2026 | 2,081.00 | 2,099.00 | 1,951.00 | 2,000.00 | 2,000.00 | -3.01% | 46,800 |
| Feb 5, 2026 | 2,048.00 | 2,076.00 | 2,043.00 | 2,062.00 | 2,062.00 | 1.38% | 8,600 |
| Feb 4, 2026 | 2,026.00 | 2,034.00 | 2,001.00 | 2,034.00 | 2,034.00 | 2.06% | 8,100 |
| Feb 3, 2026 | 1,995.00 | 2,010.00 | 1,992.00 | 1,993.00 | 1,993.00 | 0.66% | 7,600 |
| Feb 2, 2026 | 1,990.00 | 2,010.00 | 1,976.00 | 1,980.00 | 1,980.00 | 0.51% | 8,000 |
| Jan 30, 2026 | 1,988.00 | 1,988.00 | 1,960.00 | 1,970.00 | 1,970.00 | -0.05% | 6,800 |
| Jan 29, 2026 | 1,981.00 | 1,981.00 | 1,952.00 | 1,971.00 | 1,971.00 | -0.45% | 7,800 |
| Jan 28, 2026 | 1,970.00 | 1,980.00 | 1,962.00 | 1,980.00 | 1,980.00 | 0.35% | 7,800 |
| Jan 27, 2026 | 1,974.00 | 1,999.00 | 1,969.00 | 1,973.00 | 1,973.00 | - | 3,900 |
| Jan 26, 2026 | 2,014.00 | 2,014.00 | 1,973.00 | 1,973.00 | 1,973.00 | -2.23% | 6,300 |
| 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 |