Lonseal Corporation (TYO:4224)
Japan · Delayed Price · Currency is JPY 2,079.00
+21.00 (1.02%)
May 29, 2026, 3:30 PM JST
Lonseal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,067.00 | 2,089.00 | 2,057.00 | 2,079.00 | 2,079.00 | 1.02% | 5,400 |
| May 28, 2026 | 2,063.00 | 2,063.00 | 2,035.00 | 2,058.00 | 2,058.00 | 0.05% | 4,900 |
| May 27, 2026 | 2,073.00 | 2,079.00 | 2,050.00 | 2,057.00 | 2,057.00 | -0.29% | 3,800 |
| May 26, 2026 | 2,000.00 | 2,064.00 | 1,995.00 | 2,063.00 | 2,063.00 | 3.15% | 7,200 |
| May 25, 2026 | 1,993.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.35% | 7,100 |
| May 22, 2026 | 2,000.00 | 2,018.00 | 1,972.00 | 1,993.00 | 1,993.00 | -0.80% | 8,000 |
| May 21, 2026 | 1,994.00 | 2,009.00 | 1,980.00 | 2,009.00 | 2,009.00 | 0.80% | 7,400 |
| May 20, 2026 | 1,970.00 | 1,993.00 | 1,945.00 | 1,993.00 | 1,993.00 | 0.96% | 7,700 |
| May 19, 2026 | 1,992.00 | 1,992.00 | 1,964.00 | 1,974.00 | 1,974.00 | -0.15% | 7,700 |
| May 18, 2026 | 1,977.00 | 1,978.00 | 1,940.00 | 1,977.00 | 1,977.00 | -1.15% | 15,600 |
| May 15, 2026 | 2,000.00 | 2,047.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.15% | 14,100 |
| May 14, 2026 | 1,926.00 | 1,998.00 | 1,892.00 | 1,997.00 | 1,997.00 | 2.15% | 27,000 |
| May 13, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.26% | 4,600 |
| May 12, 2026 | 1,985.00 | 1,985.00 | 1,958.00 | 1,960.00 | 1,960.00 | -0.41% | 2,700 |
| May 11, 2026 | 1,967.00 | 1,970.00 | 1,965.00 | 1,968.00 | 1,968.00 | 0.05% | 1,500 |
| May 8, 2026 | 1,969.00 | 1,988.00 | 1,946.00 | 1,967.00 | 1,967.00 | -0.10% | 8,400 |
| May 7, 2026 | 1,977.00 | 1,994.00 | 1,944.00 | 1,969.00 | 1,969.00 | 1.08% | 9,300 |
| May 1, 2026 | 1,961.00 | 1,961.00 | 1,941.00 | 1,948.00 | 1,948.00 | -0.66% | 6,500 |
| Apr 30, 2026 | 1,998.00 | 1,998.00 | 1,958.00 | 1,961.00 | 1,961.00 | -1.85% | 7,000 |
| Apr 28, 2026 | 1,974.00 | 1,998.00 | 1,943.00 | 1,998.00 | 1,998.00 | 1.01% | 37,400 |
| Apr 27, 2026 | 1,979.00 | 1,981.00 | 1,960.00 | 1,978.00 | 1,978.00 | -0.05% | 17,500 |
| Apr 24, 2026 | 1,993.00 | 1,993.00 | 1,967.00 | 1,979.00 | 1,979.00 | 0.51% | 9,900 |
| Apr 23, 2026 | 2,000.00 | 2,000.00 | 1,942.00 | 1,969.00 | 1,969.00 | -1.10% | 36,800 |
| Apr 22, 2026 | 1,987.00 | 2,000.00 | 1,980.00 | 1,991.00 | 1,991.00 | 0.76% | 13,000 |
| Apr 21, 2026 | 1,973.00 | 1,983.00 | 1,965.00 | 1,976.00 | 1,976.00 | 0.15% | 4,700 |
| Apr 20, 2026 | 1,983.00 | 1,983.00 | 1,969.00 | 1,973.00 | 1,973.00 | 0.05% | 3,900 |
| Apr 17, 2026 | 2,014.00 | 2,014.00 | 1,962.00 | 1,972.00 | 1,972.00 | -2.09% | 11,800 |
| Apr 16, 2026 | 2,019.00 | 2,036.00 | 1,992.00 | 2,014.00 | 2,014.00 | 1.31% | 11,100 |
| Apr 15, 2026 | 1,997.00 | 2,029.00 | 1,976.00 | 1,988.00 | 1,988.00 | 0.76% | 13,900 |
| Apr 14, 2026 | 2,000.00 | 2,011.00 | 1,973.00 | 1,973.00 | 1,973.00 | -0.35% | 6,000 |
| Apr 13, 2026 | 1,986.00 | 2,011.00 | 1,979.00 | 1,980.00 | 1,980.00 | -1.10% | 5,800 |
| Apr 10, 2026 | 2,009.00 | 2,100.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.40% | 14,100 |
| Apr 9, 2026 | 2,000.00 | 2,040.00 | 1,999.00 | 2,010.00 | 2,010.00 | 0.45% | 10,400 |
| Apr 8, 2026 | 2,000.00 | 2,015.00 | 1,979.00 | 2,001.00 | 2,001.00 | 1.32% | 14,400 |
| Apr 7, 2026 | 1,966.00 | 1,985.00 | 1,958.00 | 1,975.00 | 1,975.00 | 0.46% | 4,300 |
| Apr 6, 2026 | 1,932.00 | 1,971.00 | 1,932.00 | 1,966.00 | 1,966.00 | 1.81% | 26,400 |
| Apr 3, 2026 | 1,907.00 | 1,954.00 | 1,907.00 | 1,931.00 | 1,931.00 | 1.42% | 7,700 |
| Apr 2, 2026 | 1,938.00 | 1,942.00 | 1,892.00 | 1,904.00 | 1,904.00 | -1.35% | 10,000 |
| Apr 1, 2026 | 1,900.00 | 1,941.00 | 1,900.00 | 1,930.00 | 1,930.00 | 3.32% | 8,400 |
| Mar 31, 2026 | 1,876.00 | 1,927.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.80% | 5,400 |
| Mar 30, 2026 | 1,899.00 | 1,900.00 | 1,858.00 | 1,883.00 | 1,883.00 | -1.62% | 12,900 |
| Mar 27, 2026 | 1,963.00 | 1,999.00 | 1,930.00 | 1,999.00 | 1,914.00 | 1.52% | 25,000 |
| Mar 26, 2026 | 1,997.00 | 1,997.00 | 1,950.00 | 1,969.00 | 1,885.28 | -0.96% | 10,700 |
| Mar 25, 2026 | 1,940.00 | 1,991.00 | 1,940.00 | 1,988.00 | 1,903.47 | 3.70% | 7,000 |
| Mar 24, 2026 | 1,900.00 | 1,953.00 | 1,900.00 | 1,917.00 | 1,835.49 | 2.24% | 20,600 |
| Mar 23, 2026 | 1,959.00 | 1,959.00 | 1,855.00 | 1,875.00 | 1,795.27 | -6.20% | 82,000 |
| Mar 19, 2026 | 2,025.00 | 2,030.00 | 1,993.00 | 1,999.00 | 1,914.00 | -2.49% | 36,800 |
| Mar 18, 2026 | 2,027.00 | 2,051.00 | 2,010.00 | 2,050.00 | 1,962.83 | 0.29% | 9,100 |
| Mar 17, 2026 | 2,015.00 | 2,062.00 | 2,015.00 | 2,044.00 | 1,957.09 | 1.49% | 23,400 |
| Mar 16, 2026 | 2,020.00 | 2,020.00 | 1,999.00 | 2,014.00 | 1,928.36 | -1.27% | 15,600 |