Lion Office Products Corp. (TYO:423A)
Japan · Delayed Price · Currency is JPY 344.00
+1.00 (0.29%)
Last updated: Feb 16, 2026, 2:57 PM JST
Lion Office Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 350.00 | 353.00 | 339.00 | 343.00 | 343.00 | -5.51% | 653,500 |
| Feb 12, 2026 | 372.00 | 373.00 | 360.00 | 363.00 | 363.00 | -1.09% | 182,300 |
| Feb 10, 2026 | 358.00 | 367.00 | 357.00 | 367.00 | 367.00 | 3.38% | 174,700 |
| Feb 9, 2026 | 358.00 | 359.00 | 354.00 | 355.00 | 355.00 | 0.85% | 149,800 |
| Feb 6, 2026 | 352.00 | 353.00 | 350.00 | 352.00 | 352.00 | - | 68,300 |
| Feb 5, 2026 | 350.00 | 356.00 | 350.00 | 352.00 | 352.00 | 0.28% | 78,500 |
| Feb 4, 2026 | 353.00 | 354.00 | 350.00 | 351.00 | 351.00 | -0.28% | 84,200 |
| Feb 3, 2026 | 355.00 | 359.00 | 352.00 | 352.00 | 352.00 | - | 86,100 |
| Feb 2, 2026 | 360.00 | 362.00 | 352.00 | 352.00 | 352.00 | -1.95% | 77,400 |
| Jan 30, 2026 | 352.00 | 360.00 | 352.00 | 359.00 | 359.00 | 1.99% | 73,000 |
| Jan 29, 2026 | 353.00 | 354.00 | 348.00 | 352.00 | 352.00 | -0.28% | 139,400 |
| Jan 28, 2026 | 360.00 | 360.00 | 351.00 | 353.00 | 353.00 | -1.67% | 151,600 |
| Jan 27, 2026 | 357.00 | 360.00 | 352.00 | 359.00 | 359.00 | - | 142,600 |
| Jan 26, 2026 | 367.00 | 367.00 | 354.00 | 359.00 | 359.00 | -1.64% | 192,800 |
| Jan 23, 2026 | 366.00 | 367.00 | 362.00 | 365.00 | 365.00 | 0.83% | 102,800 |
| Jan 22, 2026 | 363.00 | 365.00 | 359.00 | 362.00 | 362.00 | -0.82% | 122,400 |
| Jan 21, 2026 | 367.00 | 368.00 | 361.00 | 365.00 | 365.00 | -1.62% | 133,800 |
| Jan 20, 2026 | 376.00 | 377.00 | 368.00 | 371.00 | 371.00 | -0.54% | 161,100 |
| Jan 19, 2026 | 372.00 | 376.00 | 367.00 | 373.00 | 373.00 | 0.54% | 120,800 |
| Jan 16, 2026 | 370.00 | 373.00 | 365.00 | 371.00 | 371.00 | 0.82% | 107,800 |
| Jan 15, 2026 | 362.00 | 369.00 | 361.00 | 368.00 | 368.00 | 1.38% | 104,300 |
| Jan 14, 2026 | 368.00 | 371.00 | 358.00 | 363.00 | 363.00 | -1.63% | 181,700 |
| Jan 13, 2026 | 375.00 | 379.00 | 365.00 | 369.00 | 369.00 | - | 183,300 |
| Jan 9, 2026 | 368.00 | 374.00 | 364.00 | 369.00 | 369.00 | 1.65% | 198,400 |
| Jan 8, 2026 | 359.00 | 366.00 | 358.00 | 363.00 | 363.00 | 1.68% | 126,000 |
| Jan 7, 2026 | 349.00 | 360.00 | 347.00 | 357.00 | 357.00 | 2.88% | 153,900 |
| Jan 6, 2026 | 347.00 | 354.00 | 346.00 | 347.00 | 347.00 | 0.58% | 129,500 |
| Jan 5, 2026 | 356.00 | 357.00 | 345.00 | 345.00 | 345.00 | -1.15% | 186,600 |
| Dec 30, 2025 | 346.00 | 352.00 | 344.00 | 349.00 | 349.00 | 2.05% | 91,800 |
| Dec 29, 2025 | 337.00 | 350.00 | 334.00 | 342.00 | 342.00 | 2.40% | 265,500 |
| Dec 26, 2025 | 332.00 | 341.00 | 330.00 | 334.00 | 334.00 | 0.91% | 247,400 |
| Dec 25, 2025 | 333.00 | 334.00 | 329.00 | 331.00 | 331.00 | 0.30% | 93,200 |
| Dec 24, 2025 | 334.00 | 334.00 | 329.00 | 330.00 | 330.00 | -0.90% | 105,000 |
| Dec 23, 2025 | 332.00 | 336.00 | 330.00 | 333.00 | 333.00 | 0.60% | 92,400 |
| Dec 22, 2025 | 330.00 | 337.00 | 329.00 | 331.00 | 331.00 | 0.91% | 213,800 |
| Dec 19, 2025 | 327.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.31% | 65,000 |
| Dec 18, 2025 | 325.00 | 327.00 | 322.00 | 327.00 | 327.00 | 0.62% | 103,400 |
| Dec 17, 2025 | 326.00 | 326.00 | 316.00 | 325.00 | 325.00 | 0.62% | 94,300 |
| Dec 16, 2025 | 325.00 | 326.00 | 321.00 | 323.00 | 323.00 | 0.31% | 63,500 |
| Dec 15, 2025 | 315.00 | 330.00 | 314.00 | 322.00 | 322.00 | 2.55% | 234,100 |
| Dec 12, 2025 | 313.00 | 315.00 | 312.00 | 314.00 | 314.00 | 0.32% | 66,800 |
| Dec 11, 2025 | 316.00 | 316.00 | 311.00 | 313.00 | 313.00 | 0.32% | 88,500 |
| Dec 10, 2025 | 314.00 | 318.00 | 312.00 | 312.00 | 312.00 | - | 82,700 |
| Dec 9, 2025 | 314.00 | 314.00 | 308.00 | 312.00 | 312.00 | -0.64% | 141,600 |
| Dec 8, 2025 | 313.00 | 323.00 | 312.00 | 314.00 | 314.00 | 0.32% | 113,700 |
| Dec 5, 2025 | 316.00 | 322.00 | 312.00 | 313.00 | 313.00 | -0.95% | 114,800 |
| Dec 4, 2025 | 312.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.32% | 123,900 |
| Dec 3, 2025 | 317.00 | 320.00 | 310.00 | 315.00 | 315.00 | -0.63% | 113,500 |
| Dec 2, 2025 | 326.00 | 326.00 | 317.00 | 317.00 | 317.00 | -2.76% | 107,900 |
| Dec 1, 2025 | 335.00 | 335.00 | 325.00 | 326.00 | 326.00 | -0.91% | 137,900 |