Lonseal Corporation (TYO:4224)
Japan · Delayed Price · Currency is JPY 1,967.00
-2.00 (-0.10%)
May 8, 2026, 3:19 PM JST
Lonseal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.80% | 12,900 |
| Mar 27, 2026 | 1,963.00 | 1,999.00 | 1,930.00 | 1,999.00 | 1,929.00 | 1.52% | 25,000 |
| Mar 26, 2026 | 1,997.00 | 1,997.00 | 1,950.00 | 1,969.00 | 1,900.05 | -0.96% | 10,700 |
| Mar 25, 2026 | 1,940.00 | 1,991.00 | 1,940.00 | 1,988.00 | 1,918.39 | 3.70% | 7,000 |
| Mar 24, 2026 | 1,900.00 | 1,953.00 | 1,900.00 | 1,917.00 | 1,849.87 | 2.24% | 20,600 |
| Mar 23, 2026 | 1,959.00 | 1,959.00 | 1,855.00 | 1,875.00 | 1,809.34 | -6.20% | 82,000 |
| Mar 19, 2026 | 2,025.00 | 2,030.00 | 1,993.00 | 1,999.00 | 1,929.00 | -2.49% | 36,800 |
| Mar 18, 2026 | 2,027.00 | 2,051.00 | 2,010.00 | 2,050.00 | 1,978.21 | 0.29% | 9,100 |
| Mar 17, 2026 | 2,015.00 | 2,062.00 | 2,015.00 | 2,044.00 | 1,972.42 | 1.49% | 23,400 |
| Mar 16, 2026 | 2,020.00 | 2,020.00 | 1,999.00 | 2,014.00 | 1,943.47 | -1.27% | 15,600 |
| Mar 13, 2026 | 2,038.00 | 2,049.00 | 2,021.00 | 2,040.00 | 1,968.56 | -1.59% | 21,600 |
| Mar 12, 2026 | 2,097.00 | 2,099.00 | 2,054.00 | 2,073.00 | 2,000.41 | -2.99% | 16,100 |
| Mar 11, 2026 | 2,133.00 | 2,166.00 | 2,133.00 | 2,137.00 | 2,062.17 | 0.19% | 10,200 |
| Mar 10, 2026 | 2,144.00 | 2,164.00 | 2,120.00 | 2,133.00 | 2,058.31 | 1.86% | 6,700 |
| Mar 9, 2026 | 2,080.00 | 2,099.00 | 2,039.00 | 2,094.00 | 2,020.67 | -2.38% | 16,200 |
| Mar 6, 2026 | 2,153.00 | 2,158.00 | 2,133.00 | 2,145.00 | 2,069.89 | -1.11% | 6,000 |
| Mar 5, 2026 | 2,116.00 | 2,193.00 | 2,116.00 | 2,169.00 | 2,093.05 | 4.63% | 9,400 |
| Mar 4, 2026 | 2,150.00 | 2,150.00 | 2,031.00 | 2,073.00 | 2,000.41 | -5.77% | 25,600 |
| Mar 3, 2026 | 2,265.00 | 2,307.00 | 2,200.00 | 2,200.00 | 2,122.96 | -2.87% | 30,500 |
| Mar 2, 2026 | 2,259.00 | 2,289.00 | 2,251.00 | 2,265.00 | 2,185.69 | -1.52% | 11,000 |
| Feb 27, 2026 | 2,307.00 | 2,310.00 | 2,283.00 | 2,300.00 | 2,219.46 | 0.26% | 6,800 |
| Feb 26, 2026 | 2,268.00 | 2,294.00 | 2,265.00 | 2,294.00 | 2,213.67 | 1.15% | 7,500 |
| Feb 25, 2026 | 2,297.00 | 2,311.00 | 2,268.00 | 2,268.00 | 2,188.58 | -0.35% | 6,900 |
| Feb 24, 2026 | 2,200.00 | 2,276.00 | 2,182.00 | 2,276.00 | 2,196.30 | 3.03% | 12,600 |
| Feb 20, 2026 | 2,207.00 | 2,214.00 | 2,185.00 | 2,209.00 | 2,131.65 | -0.05% | 13,900 |