Skip to main content
logo
Lonseal Corporation (TYO:4224)
Japan flag Japan · Delayed Price · Currency is JPY
1,972.00
-42.00 (-2.09%)
Apr 17, 2026, 3:30 PM JST

Lonseal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,014.002,014.001,962.001,966.00--2.38%10,000
Apr 16, 20262,019.002,036.001,992.002,014.002,014.001.31%11,100
Apr 15, 20261,997.002,029.001,976.001,988.001,988.000.76%13,900
Apr 14, 20262,000.002,011.001,973.001,973.001,973.00-0.35%6,000
Apr 13, 20261,986.002,011.001,979.001,980.001,980.00-1.10%5,800
Apr 10, 20262,009.002,100.002,002.002,002.002,002.00-0.40%14,100
Apr 9, 20262,000.002,040.001,999.002,010.002,010.000.45%10,400
Apr 8, 20262,000.002,015.001,979.002,001.002,001.001.32%14,400
Apr 7, 20261,966.001,985.001,958.001,975.001,975.000.46%4,300
Apr 6, 20261,932.001,971.001,932.001,966.001,966.001.81%26,400
Apr 3, 20261,907.001,954.001,907.001,931.001,931.001.42%7,700
Apr 2, 20261,938.001,942.001,892.001,904.001,904.00-1.35%10,000
Apr 1, 20261,900.001,941.001,900.001,930.001,930.003.32%8,400
Mar 31, 20261,876.001,927.001,868.001,868.001,868.00-0.80%5,400
Mar 30, 20261,899.001,900.001,858.001,883.001,883.00-5.80%12,900
Mar 27, 20261,963.001,999.001,930.001,999.001,929.001.52%25,000
Mar 26, 20261,997.001,997.001,950.001,969.001,900.05-0.96%10,700
Mar 25, 20261,940.001,991.001,940.001,988.001,918.393.70%7,000
Mar 24, 20261,900.001,953.001,900.001,917.001,849.872.24%20,600
Mar 23, 20261,959.001,959.001,855.001,875.001,809.34-6.20%82,000
Mar 19, 20262,025.002,030.001,993.001,999.001,929.00-2.49%36,800
Mar 18, 20262,027.002,051.002,010.002,050.001,978.210.29%9,100
Mar 17, 20262,015.002,062.002,015.002,044.001,972.421.49%23,400
Mar 16, 20262,020.002,020.001,999.002,014.001,943.47-1.27%15,600
Mar 13, 20262,038.002,049.002,021.002,040.001,968.56-1.59%21,600
Mar 12, 20262,097.002,099.002,054.002,073.002,000.41-2.99%16,100
Mar 11, 20262,133.002,166.002,133.002,137.002,062.170.19%10,200
Mar 10, 20262,144.002,164.002,120.002,133.002,058.311.86%6,700
Mar 9, 20262,080.002,099.002,039.002,094.002,020.67-2.38%16,200
Mar 6, 20262,153.002,158.002,133.002,145.002,069.89-1.11%6,000
Mar 5, 20262,116.002,193.002,116.002,169.002,093.054.63%9,400
Mar 4, 20262,150.002,150.002,031.002,073.002,000.41-5.77%25,600
Mar 3, 20262,265.002,307.002,200.002,200.002,122.96-2.87%30,500
Mar 2, 20262,259.002,289.002,251.002,265.002,185.69-1.52%11,000
Feb 27, 20262,307.002,310.002,283.002,300.002,219.460.26%6,800
Feb 26, 20262,268.002,294.002,265.002,294.002,213.671.15%7,500
Feb 25, 20262,297.002,311.002,268.002,268.002,188.58-0.35%6,900
Feb 24, 20262,200.002,276.002,182.002,276.002,196.303.03%12,600
Feb 20, 20262,207.002,214.002,185.002,209.002,131.65-0.05%13,900
Feb 19, 20262,230.002,230.002,143.002,210.002,132.610.45%17,200
Feb 18, 20262,144.002,205.002,144.002,200.002,122.963.19%13,800
Feb 17, 20262,091.002,137.002,070.002,132.002,057.343.00%11,500
Feb 16, 20262,050.002,080.002,040.002,070.001,997.511.37%8,600
Feb 13, 20262,060.002,092.002,040.002,042.001,970.49-2.20%28,900
Feb 12, 20262,051.002,095.002,051.002,088.002,014.882.05%10,300
Feb 10, 20262,052.002,060.002,016.002,046.001,974.35-0.34%12,000
Feb 9, 20262,050.002,080.002,035.002,053.001,981.112.65%22,600
Feb 6, 20262,081.002,099.001,951.002,000.001,929.96-3.01%46,800
Feb 5, 20262,048.002,076.002,043.002,062.001,989.791.38%8,600
Feb 4, 20262,026.002,034.002,001.002,034.001,962.772.06%8,100