Lonseal Corporation (TYO:4224)
Japan · Delayed Price · Currency is JPY 2,150.00
-4.00 (-0.19%)
Aug 27, 2026, 3:30 PM JST
Lonseal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |