Lonseal Corporation (TYO:4224)
Japan · Delayed Price · Currency is JPY 2,132.00
+10.00 (0.47%)
Aug 6, 2026, 1:29 PM JST
Lonseal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2,103.00 | 2,137.00 | 2,103.00 | 2,123.00 | - | 0.05% | 10,600 |
| Aug 5, 2026 | 2,127.00 | 2,145.00 | 2,107.00 | 2,122.00 | 2,122.00 | 0.14% | 9,700 |
| Aug 4, 2026 | 2,120.00 | 2,142.00 | 2,100.00 | 2,119.00 | 2,119.00 | -0.52% | 5,700 |
| Aug 3, 2026 | 2,137.00 | 2,151.00 | 2,111.00 | 2,130.00 | 2,130.00 | -0.33% | 12,500 |
| Jul 31, 2026 | 2,178.00 | 2,178.00 | 2,137.00 | 2,137.00 | 2,137.00 | -0.70% | 6,500 |
| Jul 30, 2026 | 2,144.00 | 2,152.00 | 2,144.00 | 2,152.00 | 2,152.00 | 0.37% | 700 |
| Jul 29, 2026 | 2,153.00 | 2,153.00 | 2,140.00 | 2,144.00 | 2,144.00 | -0.37% | 8,500 |
| Jul 28, 2026 | 2,199.00 | 2,199.00 | 2,152.00 | 2,152.00 | 2,152.00 | -2.14% | 3,200 |
| Jul 27, 2026 | 2,168.00 | 2,199.00 | 2,168.00 | 2,199.00 | 2,199.00 | 2.71% | 5,600 |
| Jul 24, 2026 | 2,135.00 | 2,148.00 | 2,110.00 | 2,141.00 | 2,141.00 | -0.46% | 10,600 |
| Jul 23, 2026 | 2,122.00 | 2,174.00 | 2,116.00 | 2,151.00 | 2,151.00 | 2.53% | 11,300 |
| Jul 22, 2026 | 2,070.00 | 2,098.00 | 2,063.00 | 2,098.00 | 2,098.00 | 1.84% | 6,400 |
| Jul 21, 2026 | 2,048.00 | 2,070.00 | 2,034.00 | 2,060.00 | 2,060.00 | 1.93% | 8,300 |
| Jul 17, 2026 | 2,025.00 | 2,059.00 | 2,011.00 | 2,021.00 | 2,021.00 | -0.20% | 17,400 |
| Jul 16, 2026 | 2,023.00 | 2,044.00 | 2,016.00 | 2,025.00 | 2,025.00 | 0.20% | 15,700 |
| Jul 15, 2026 | 2,018.00 | 2,029.00 | 2,018.00 | 2,021.00 | 2,021.00 | -0.39% | 4,800 |
| Jul 14, 2026 | 2,038.00 | 2,038.00 | 2,022.00 | 2,029.00 | 2,029.00 | 0.55% | 6,700 |
| Jul 13, 2026 | 2,014.00 | 2,030.00 | 2,012.00 | 2,018.00 | 2,018.00 | 0.35% | 3,900 |
| Jul 10, 2026 | 2,025.00 | 2,025.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0.35% | 2,200 |
| Jul 9, 2026 | 2,011.00 | 2,022.00 | 2,002.00 | 2,004.00 | 2,004.00 | -0.35% | 2,900 |
| Jul 8, 2026 | 2,018.00 | 2,019.00 | 2,005.00 | 2,011.00 | 2,011.00 | 0.10% | 2,400 |
| Jul 7, 2026 | 2,018.00 | 2,022.00 | 2,009.00 | 2,009.00 | 2,009.00 | -0.35% | 3,700 |
| Jul 6, 2026 | 2,021.00 | 2,034.00 | 1,995.00 | 2,016.00 | 2,016.00 | -0.20% | 28,200 |
| Jul 3, 2026 | 2,017.00 | 2,024.00 | 1,999.00 | 2,020.00 | 2,020.00 | 0.15% | 8,400 |
| Jul 2, 2026 | 2,006.00 | 2,028.00 | 2,003.00 | 2,017.00 | 2,017.00 | 0.75% | 9,800 |
| Jul 1, 2026 | 2,003.00 | 2,010.00 | 2,001.00 | 2,002.00 | 2,002.00 | 0.25% | 6,300 |
| Jun 30, 2026 | 2,036.00 | 2,040.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.20% | 4,200 |
| Jun 29, 2026 | 2,009.00 | 2,010.00 | 1,992.00 | 2,001.00 | 2,001.00 | 0.65% | 1,200 |
| Jun 26, 2026 | 1,989.00 | 1,989.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.30% | 1,100 |
| Jun 25, 2026 | 2,008.00 | 2,008.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.05% | 1,800 |
| Jun 24, 2026 | 2,006.00 | 2,009.00 | 1,993.00 | 1,995.00 | 1,995.00 | -0.10% | 1,700 |
| Jun 23, 2026 | 1,990.00 | 1,997.00 | 1,970.00 | 1,997.00 | 1,997.00 | 0.35% | 4,600 |
| Jun 22, 2026 | 2,000.00 | 2,000.00 | 1,986.00 | 1,990.00 | 1,990.00 | 0.05% | 2,000 |
| Jun 19, 2026 | 2,011.00 | 2,019.00 | 1,988.00 | 1,989.00 | 1,989.00 | 0.10% | 8,100 |
| Jun 18, 2026 | 1,988.00 | 2,000.00 | 1,967.00 | 1,987.00 | 1,987.00 | 1.07% | 7,600 |
| Jun 17, 2026 | 1,942.00 | 1,975.00 | 1,942.00 | 1,966.00 | 1,966.00 | 1.29% | 4,200 |
| Jun 16, 2026 | 1,961.00 | 1,977.00 | 1,930.00 | 1,941.00 | 1,941.00 | -1.27% | 11,400 |
| Jun 15, 2026 | 1,960.00 | 1,975.00 | 1,960.00 | 1,966.00 | 1,966.00 | 0.61% | 2,100 |
| Jun 12, 2026 | 1,998.00 | 1,998.00 | 1,951.00 | 1,954.00 | 1,954.00 | -1.06% | 24,900 |
| Jun 11, 2026 | 1,975.00 | 1,989.00 | 1,973.00 | 1,975.00 | 1,975.00 | -0.65% | 4,500 |
| Jun 10, 2026 | 1,986.00 | 1,988.00 | 1,986.00 | 1,988.00 | 1,988.00 | 0.20% | 400 |
| Jun 9, 2026 | 2,001.00 | 2,001.00 | 1,976.00 | 1,984.00 | 1,984.00 | 0.30% | 4,700 |
| Jun 8, 2026 | 1,981.00 | 1,990.00 | 1,966.00 | 1,978.00 | 1,978.00 | -1.15% | 14,600 |
| Jun 5, 2026 | 2,008.00 | 2,012.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.05% | 5,500 |
| Jun 4, 2026 | 2,015.00 | 2,015.00 | 1,995.00 | 2,002.00 | 2,002.00 | - | 5,000 |
| Jun 3, 2026 | 2,012.00 | 2,016.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.50% | 600 |
| Jun 2, 2026 | 2,001.00 | 2,024.00 | 1,981.00 | 2,012.00 | 2,012.00 | -0.15% | 13,000 |
| Jun 1, 2026 | 2,098.00 | 2,098.00 | 2,006.00 | 2,015.00 | 2,015.00 | -3.08% | 20,200 |
| 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 |