Lonseal Corporation (TYO:4224)
Japan · Delayed Price · Currency is JPY 2,143.00
+30.00 (1.42%)
Oct 16, 2026, 3:30 PM JST
Lonseal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,117.00 | 2,148.00 | 2,117.00 | 2,143.00 | 2,143.00 | 1.42% | 5,100 |
| Oct 15, 2026 | 2,116.00 | 2,125.00 | 2,107.00 | 2,113.00 | 2,113.00 | -0.19% | 16,200 |
| Oct 14, 2026 | 2,117.00 | 2,118.00 | 2,115.00 | 2,117.00 | 2,117.00 | 0.05% | 2,400 |
| Oct 13, 2026 | 2,109.00 | 2,116.00 | 2,105.00 | 2,116.00 | 2,116.00 | 0.33% | 2,400 |
| Oct 9, 2026 | 2,104.00 | 2,116.00 | 2,104.00 | 2,109.00 | 2,109.00 | 0.24% | 1,000 |
| Oct 8, 2026 | 2,118.00 | 2,121.00 | 2,104.00 | 2,104.00 | 2,104.00 | -0.66% | 10,300 |
| Oct 7, 2026 | 2,132.00 | 2,150.00 | 2,118.00 | 2,118.00 | 2,118.00 | -0.52% | 6,100 |
| Oct 6, 2026 | 2,112.00 | 2,129.00 | 2,112.00 | 2,129.00 | 2,129.00 | 0.95% | 300 |
| Oct 5, 2026 | 2,128.00 | 2,128.00 | 2,109.00 | 2,109.00 | 2,109.00 | -0.38% | 7,700 |
| Oct 2, 2026 | 2,152.00 | 2,152.00 | 2,117.00 | 2,117.00 | 2,117.00 | -1.35% | 5,500 |
| Oct 1, 2026 | 2,141.00 | 2,155.00 | 2,140.00 | 2,146.00 | 2,146.00 | 0.28% | 4,700 |
| Sep 30, 2026 | 2,140.00 | 2,144.00 | 2,121.00 | 2,140.00 | 2,140.00 | 0.80% | 8,300 |
| Sep 29, 2026 | 2,146.00 | 2,146.00 | 2,116.00 | 2,123.00 | 2,123.00 | -1.07% | 3,800 |
| Sep 28, 2026 | 2,115.00 | 2,146.00 | 2,114.00 | 2,146.00 | 2,146.00 | 1.66% | 7,600 |
| Sep 25, 2026 | 2,117.00 | 2,123.00 | 2,111.00 | 2,111.00 | 2,111.00 | -0.14% | 14,400 |
| Sep 24, 2026 | 2,120.00 | 2,124.00 | 2,110.00 | 2,114.00 | 2,114.00 | 0.24% | 42,200 |
| Sep 18, 2026 | 2,116.00 | 2,118.00 | 2,109.00 | 2,109.00 | 2,109.00 | -0.05% | 19,400 |
| Sep 17, 2026 | 2,111.00 | 2,120.00 | 2,106.00 | 2,110.00 | 2,110.00 | 0.24% | 10,400 |
| Sep 16, 2026 | 2,110.00 | 2,125.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.05% | 31,200 |
| Sep 15, 2026 | 2,103.00 | 2,128.00 | 2,103.00 | 2,106.00 | 2,106.00 | -0.66% | 1,000 |
| Sep 14, 2026 | 2,116.00 | 2,128.00 | 2,100.00 | 2,120.00 | 2,120.00 | 0.19% | 3,400 |
| Sep 11, 2026 | 2,076.00 | 2,190.00 | 2,076.00 | 2,116.00 | 2,116.00 | 0.81% | 5,800 |
| Sep 10, 2026 | 2,087.00 | 2,109.00 | 2,087.00 | 2,099.00 | 2,099.00 | 0.38% | 4,700 |
| Sep 9, 2026 | 2,087.00 | 2,104.00 | 2,087.00 | 2,091.00 | 2,091.00 | 0.24% | 5,300 |
| Sep 8, 2026 | 2,117.00 | 2,117.00 | 2,086.00 | 2,086.00 | 2,086.00 | -1.46% | 11,600 |
| Sep 7, 2026 | 2,117.00 | 2,127.00 | 2,116.00 | 2,117.00 | 2,117.00 | 0.62% | 3,700 |
| Sep 4, 2026 | 2,137.00 | 2,137.00 | 2,104.00 | 2,104.00 | 2,104.00 | -1.13% | 6,000 |
| Sep 3, 2026 | 2,116.00 | 2,138.00 | 2,116.00 | 2,128.00 | 2,128.00 | 0.28% | 2,600 |
| Sep 2, 2026 | 2,135.00 | 2,135.00 | 2,118.00 | 2,122.00 | 2,122.00 | -0.70% | 5,900 |
| Sep 1, 2026 | 2,138.00 | 2,139.00 | 2,132.00 | 2,137.00 | 2,137.00 | -0.05% | 5,200 |
| Aug 31, 2026 | 2,142.00 | 2,142.00 | 2,134.00 | 2,138.00 | 2,138.00 | -0.14% | 4,900 |
| Aug 28, 2026 | 2,154.00 | 2,154.00 | 2,130.00 | 2,141.00 | 2,141.00 | -0.42% | 3,600 |
| Aug 27, 2026 | 2,154.00 | 2,154.00 | 2,144.00 | 2,150.00 | 2,150.00 | -0.19% | 2,300 |
| Aug 26, 2026 | 2,149.00 | 2,154.00 | 2,130.00 | 2,154.00 | 2,154.00 | 0.37% | 12,300 |
| Aug 25, 2026 | 2,154.00 | 2,154.00 | 2,136.00 | 2,146.00 | 2,146.00 | -0.37% | 3,800 |
| Aug 24, 2026 | 2,154.00 | 2,155.00 | 2,111.00 | 2,154.00 | 2,154.00 | - | 14,800 |
| Aug 21, 2026 | 2,151.00 | 2,167.00 | 2,150.00 | 2,154.00 | 2,154.00 | - | 8,600 |
| Aug 20, 2026 | 2,130.00 | 2,155.00 | 2,130.00 | 2,154.00 | 2,154.00 | 1.60% | 3,100 |
| Aug 19, 2026 | 2,143.00 | 2,143.00 | 2,111.00 | 2,120.00 | 2,120.00 | -1.30% | 12,300 |
| Aug 18, 2026 | 2,149.00 | 2,157.00 | 2,142.00 | 2,148.00 | 2,148.00 | - | 5,400 |
| Aug 17, 2026 | 2,158.00 | 2,161.00 | 2,138.00 | 2,148.00 | 2,148.00 | -0.32% | 19,500 |
| Aug 14, 2026 | 2,147.00 | 2,156.00 | 2,135.00 | 2,155.00 | 2,155.00 | 0.37% | 9,900 |
| Aug 13, 2026 | 2,150.00 | 2,154.00 | 2,132.00 | 2,147.00 | 2,147.00 | -0.37% | 10,900 |
| Aug 12, 2026 | 2,155.00 | 2,157.00 | 2,148.00 | 2,155.00 | 2,155.00 | 0.19% | 9,900 |
| Aug 10, 2026 | 2,168.00 | 2,180.00 | 2,147.00 | 2,151.00 | 2,151.00 | 0.33% | 13,800 |
| Aug 7, 2026 | 2,181.00 | 2,181.00 | 2,141.00 | 2,144.00 | 2,144.00 | 0.61% | 22,000 |
| Aug 6, 2026 | 2,103.00 | 2,180.00 | 2,103.00 | 2,131.00 | 2,131.00 | 0.42% | 69,900 |
| 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 |