Skip to main content
logo
Lonseal Corporation (TYO:4224)
Japan flag Japan · Delayed Price · Currency is JPY
2,111.00
-3.00 (-0.14%)
Sep 25, 2026, 3:30 PM JST

Lonseal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,117.002,123.002,111.002,113.002,113.00-0.05%13,400
Sep 24, 20262,120.002,124.002,110.002,114.002,114.000.24%42,200
Sep 18, 20262,116.002,118.002,109.002,109.002,109.00-0.05%19,400
Sep 17, 20262,111.002,120.002,106.002,110.002,110.000.24%10,400
Sep 16, 20262,110.002,125.002,105.002,105.002,105.00-0.05%31,200
Sep 15, 20262,103.002,128.002,103.002,106.002,106.00-0.66%1,000
Sep 14, 20262,116.002,128.002,100.002,120.002,120.000.19%3,400
Sep 11, 20262,076.002,190.002,076.002,116.002,116.000.81%5,800
Sep 10, 20262,087.002,109.002,087.002,099.002,099.000.38%4,700
Sep 9, 20262,087.002,104.002,087.002,091.002,091.000.24%5,300
Sep 8, 20262,117.002,117.002,086.002,086.002,086.00-1.46%11,600
Sep 7, 20262,117.002,127.002,116.002,117.002,117.000.62%3,700
Sep 4, 20262,137.002,137.002,104.002,104.002,104.00-1.13%6,000
Sep 3, 20262,116.002,138.002,116.002,128.002,128.000.28%2,600
Sep 2, 20262,135.002,135.002,118.002,122.002,122.00-0.70%5,900
Sep 1, 20262,138.002,139.002,132.002,137.002,137.00-0.05%5,200
Aug 31, 20262,142.002,142.002,134.002,138.002,138.00-0.14%4,900
Aug 28, 20262,154.002,154.002,130.002,141.002,141.00-0.42%3,600
Aug 27, 20262,154.002,154.002,144.002,150.002,150.00-0.19%2,300
Aug 26, 20262,149.002,154.002,130.002,154.002,154.000.37%12,300
Aug 25, 20262,154.002,154.002,136.002,146.002,146.00-0.37%3,800
Aug 24, 20262,154.002,155.002,111.002,154.002,154.00-14,800
Aug 21, 20262,151.002,167.002,150.002,154.002,154.00-8,600
Aug 20, 20262,130.002,155.002,130.002,154.002,154.001.60%3,100
Aug 19, 20262,143.002,143.002,111.002,120.002,120.00-1.30%12,300
Aug 18, 20262,149.002,157.002,142.002,148.002,148.00-5,400
Aug 17, 20262,158.002,161.002,138.002,148.002,148.00-0.32%19,500
Aug 14, 20262,147.002,156.002,135.002,155.002,155.000.37%9,900
Aug 13, 20262,150.002,154.002,132.002,147.002,147.00-0.37%10,900
Aug 12, 20262,155.002,157.002,148.002,155.002,155.000.19%9,900
Aug 10, 20262,168.002,180.002,147.002,151.002,151.000.33%13,800
Aug 7, 20262,181.002,181.002,141.002,144.002,144.000.61%22,000
Aug 6, 20262,103.002,180.002,103.002,131.002,131.000.42%69,900
Aug 5, 20262,127.002,145.002,107.002,122.002,122.000.14%9,700
Aug 4, 20262,120.002,142.002,100.002,119.002,119.00-0.52%5,700
Aug 3, 20262,137.002,151.002,111.002,130.002,130.00-0.33%12,500
Jul 31, 20262,178.002,178.002,137.002,137.002,137.00-0.70%6,500
Jul 30, 20262,144.002,152.002,144.002,152.002,152.000.37%700
Jul 29, 20262,153.002,153.002,140.002,144.002,144.00-0.37%8,500
Jul 28, 20262,199.002,199.002,152.002,152.002,152.00-2.14%3,200
Jul 27, 20262,168.002,199.002,168.002,199.002,199.002.71%5,600
Jul 24, 20262,135.002,148.002,110.002,141.002,141.00-0.46%10,600
Jul 23, 20262,122.002,174.002,116.002,151.002,151.002.53%11,300
Jul 22, 20262,070.002,098.002,063.002,098.002,098.001.84%6,400
Jul 21, 20262,048.002,070.002,034.002,060.002,060.001.93%8,300
Jul 17, 20262,025.002,059.002,011.002,021.002,021.00-0.20%17,400
Jul 16, 20262,023.002,044.002,016.002,025.002,025.000.20%15,700
Jul 15, 20262,018.002,029.002,018.002,021.002,021.00-0.39%4,800
Jul 14, 20262,038.002,038.002,022.002,029.002,029.000.55%6,700
Jul 13, 20262,014.002,030.002,012.002,018.002,018.000.35%3,900