Lion Office Products Corp. (TYO:423A)
Japan · Delayed Price · Currency is JPY 319.00
+2.00 (0.63%)
At close: Apr 3, 2026
Lion Office Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 317.00 | 321.00 | 317.00 | 319.00 | 319.00 | 0.63% | 27,200 |
| Apr 2, 2026 | 320.00 | 323.00 | 315.00 | 317.00 | 317.00 | -0.63% | 44,100 |
| Apr 1, 2026 | 321.00 | 322.00 | 317.00 | 319.00 | 319.00 | 0.95% | 49,100 |
| Mar 31, 2026 | 320.00 | 321.00 | 316.00 | 316.00 | 316.00 | 0.32% | 40,400 |
| Mar 30, 2026 | 321.00 | 323.00 | 315.00 | 315.00 | 315.00 | -4.55% | 92,700 |
| Mar 27, 2026 | 325.00 | 332.00 | 325.00 | 330.00 | 322.00 | 0.61% | 62,300 |
| Mar 26, 2026 | 332.00 | 332.00 | 325.00 | 328.00 | 320.05 | 0.31% | 63,000 |
| Mar 25, 2026 | 326.00 | 329.00 | 325.00 | 327.00 | 319.07 | 1.55% | 33,100 |
| Mar 24, 2026 | 324.00 | 324.00 | 320.00 | 322.00 | 314.19 | 0.94% | 47,900 |
| Mar 23, 2026 | 323.00 | 324.00 | 318.00 | 319.00 | 311.27 | -2.74% | 108,300 |
| Mar 19, 2026 | 332.00 | 334.00 | 325.00 | 328.00 | 320.05 | -2.09% | 62,500 |
| Mar 18, 2026 | 328.00 | 335.00 | 328.00 | 335.00 | 326.88 | 2.76% | 57,300 |
| Mar 17, 2026 | 330.00 | 331.00 | 326.00 | 326.00 | 318.10 | -0.31% | 18,600 |
| Mar 16, 2026 | 331.00 | 331.00 | 321.00 | 327.00 | 319.07 | -1.21% | 59,000 |
| Mar 13, 2026 | 330.00 | 334.00 | 328.00 | 331.00 | 322.98 | -0.30% | 51,200 |
| Mar 12, 2026 | 337.00 | 337.00 | 331.00 | 332.00 | 323.95 | -1.48% | 44,800 |
| Mar 11, 2026 | 338.00 | 340.00 | 335.00 | 337.00 | 328.83 | 0.60% | 47,000 |
| Mar 10, 2026 | 333.00 | 338.00 | 332.00 | 335.00 | 326.88 | 2.13% | 55,700 |
| Mar 9, 2026 | 330.00 | 330.00 | 323.00 | 328.00 | 320.05 | -2.38% | 137,400 |
| Mar 6, 2026 | 339.00 | 339.00 | 334.00 | 336.00 | 327.85 | -0.88% | 54,100 |
| Mar 5, 2026 | 332.00 | 340.00 | 328.00 | 339.00 | 330.78 | 4.63% | 112,000 |
| Mar 4, 2026 | 330.00 | 331.00 | 320.00 | 324.00 | 316.15 | -3.57% | 249,600 |
| Mar 3, 2026 | 343.00 | 344.00 | 335.00 | 336.00 | 327.85 | -2.04% | 131,600 |
| Mar 2, 2026 | 342.00 | 343.00 | 338.00 | 343.00 | 334.68 | -0.29% | 79,700 |
| Feb 27, 2026 | 343.00 | 344.00 | 341.00 | 344.00 | 335.66 | 0.29% | 206,800 |
| Feb 26, 2026 | 340.00 | 344.00 | 338.00 | 343.00 | 334.68 | 0.88% | 87,800 |
| Feb 25, 2026 | 343.00 | 343.00 | 338.00 | 340.00 | 331.76 | -0.29% | 72,400 |
| Feb 24, 2026 | 339.00 | 342.00 | 334.00 | 341.00 | 332.73 | 1.49% | 122,700 |
| Feb 20, 2026 | 335.00 | 337.00 | 334.00 | 336.00 | 327.85 | - | 48,100 |
| Feb 19, 2026 | 337.00 | 338.00 | 331.00 | 336.00 | 327.85 | -0.59% | 189,500 |
| Feb 18, 2026 | 344.00 | 344.00 | 337.00 | 338.00 | 329.81 | -1.74% | 228,100 |
| Feb 17, 2026 | 347.00 | 347.00 | 342.00 | 344.00 | 335.66 | -0.86% | 107,700 |
| Feb 16, 2026 | 343.00 | 348.00 | 340.00 | 347.00 | 338.59 | 1.17% | 217,100 |
| Feb 13, 2026 | 350.00 | 353.00 | 339.00 | 343.00 | 334.68 | -5.51% | 653,500 |
| Feb 12, 2026 | 372.00 | 373.00 | 360.00 | 363.00 | 354.20 | -1.09% | 182,300 |
| Feb 10, 2026 | 358.00 | 367.00 | 357.00 | 367.00 | 358.10 | 3.38% | 174,700 |
| Feb 9, 2026 | 358.00 | 359.00 | 354.00 | 355.00 | 346.39 | 0.85% | 149,800 |
| Feb 6, 2026 | 352.00 | 353.00 | 350.00 | 352.00 | 343.47 | - | 68,300 |
| Feb 5, 2026 | 350.00 | 356.00 | 350.00 | 352.00 | 343.47 | 0.28% | 78,500 |
| Feb 4, 2026 | 353.00 | 354.00 | 350.00 | 351.00 | 342.49 | -0.28% | 84,200 |
| Feb 3, 2026 | 355.00 | 359.00 | 352.00 | 352.00 | 343.47 | - | 86,100 |
| Feb 2, 2026 | 360.00 | 362.00 | 352.00 | 352.00 | 343.47 | -1.95% | 77,400 |
| Jan 30, 2026 | 352.00 | 360.00 | 352.00 | 359.00 | 350.30 | 1.99% | 73,000 |
| Jan 29, 2026 | 353.00 | 354.00 | 348.00 | 352.00 | 343.47 | -0.28% | 139,400 |
| Jan 28, 2026 | 360.00 | 360.00 | 351.00 | 353.00 | 344.44 | -1.67% | 151,600 |
| Jan 27, 2026 | 357.00 | 360.00 | 352.00 | 359.00 | 350.30 | - | 142,600 |
| Jan 26, 2026 | 367.00 | 367.00 | 354.00 | 359.00 | 350.30 | -1.64% | 192,800 |
| Jan 23, 2026 | 366.00 | 367.00 | 362.00 | 365.00 | 356.15 | 0.83% | 102,800 |
| Jan 22, 2026 | 363.00 | 365.00 | 359.00 | 362.00 | 353.22 | -0.82% | 122,400 |
| Jan 21, 2026 | 367.00 | 368.00 | 361.00 | 365.00 | 356.15 | -1.62% | 133,800 |