Lion Office Products Corp. (TYO:423A)
Japan · Delayed Price · Currency is JPY 307.00
-2.00 (-0.65%)
Oct 7, 2026, 3:30 PM JST
Lion Office Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 309.00 | 310.00 | 307.00 | 307.00 | 307.00 | -0.65% | 27,500 |
| Oct 6, 2026 | 310.00 | 311.00 | 308.00 | 309.00 | 309.00 | -0.32% | 14,100 |
| Oct 5, 2026 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | -1.59% | 41,200 |
| Oct 2, 2026 | 317.00 | 317.00 | 314.00 | 315.00 | 315.00 | -0.32% | 20,500 |
| Oct 1, 2026 | 319.00 | 319.00 | 316.00 | 316.00 | 316.00 | -0.94% | 16,500 |
| Sep 30, 2026 | 320.00 | 320.00 | 318.00 | 319.00 | 319.00 | -0.31% | 30,500 |
| Sep 29, 2026 | 316.00 | 323.00 | 314.00 | 320.00 | 320.00 | -0.31% | 37,900 |
| Sep 28, 2026 | 326.00 | 328.00 | 324.00 | 328.00 | 321.00 | 0.61% | 43,300 |
| Sep 25, 2026 | 324.00 | 326.00 | 324.00 | 326.00 | 319.04 | 0.93% | 19,800 |
| Sep 24, 2026 | 324.00 | 324.00 | 322.00 | 323.00 | 316.11 | -0.31% | 10,900 |
| Sep 18, 2026 | 322.00 | 324.00 | 322.00 | 324.00 | 317.09 | 0.62% | 17,300 |
| Sep 17, 2026 | 320.00 | 322.00 | 319.00 | 322.00 | 315.13 | 0.94% | 32,700 |
| Sep 16, 2026 | 320.00 | 320.00 | 318.00 | 319.00 | 312.19 | - | 7,100 |
| Sep 15, 2026 | 320.00 | 320.00 | 318.00 | 319.00 | 312.19 | 0.31% | 13,300 |
| Sep 14, 2026 | 319.00 | 321.00 | 317.00 | 318.00 | 311.21 | -0.31% | 32,600 |
| Sep 11, 2026 | 321.00 | 323.00 | 319.00 | 319.00 | 312.19 | -1.24% | 34,600 |
| Sep 10, 2026 | 320.00 | 323.00 | 318.00 | 323.00 | 316.11 | 0.62% | 39,400 |
| Sep 9, 2026 | 322.00 | 323.00 | 321.00 | 321.00 | 314.15 | -0.31% | 18,700 |
| Sep 8, 2026 | 324.00 | 325.00 | 321.00 | 322.00 | 315.13 | -0.62% | 30,700 |
| Sep 7, 2026 | 325.00 | 325.00 | 322.00 | 324.00 | 317.09 | 0.62% | 20,400 |
| Sep 4, 2026 | 325.00 | 325.00 | 321.00 | 322.00 | 315.13 | -0.92% | 23,300 |
| Sep 3, 2026 | 326.00 | 326.00 | 323.00 | 325.00 | 318.06 | 0.31% | 20,800 |
| Sep 2, 2026 | 327.00 | 327.00 | 322.00 | 324.00 | 317.09 | -0.61% | 44,000 |
| Sep 1, 2026 | 327.00 | 327.00 | 325.00 | 326.00 | 319.04 | - | 55,800 |
| Aug 31, 2026 | 326.00 | 328.00 | 324.00 | 326.00 | 319.04 | 0.31% | 64,700 |
| Aug 28, 2026 | 324.00 | 325.00 | 323.00 | 325.00 | 318.06 | 0.62% | 28,900 |
| Aug 27, 2026 | 321.00 | 324.00 | 321.00 | 323.00 | 316.11 | 0.62% | 15,300 |
| Aug 26, 2026 | 324.00 | 325.00 | 321.00 | 321.00 | 314.15 | -0.31% | 18,700 |
| Aug 25, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 315.13 | -0.31% | 26,200 |
| Aug 24, 2026 | 318.00 | 324.00 | 318.00 | 323.00 | 316.11 | 1.57% | 48,600 |
| Aug 21, 2026 | 321.00 | 321.00 | 315.00 | 318.00 | 311.21 | 0.32% | 24,200 |
| Aug 20, 2026 | 319.00 | 320.00 | 317.00 | 317.00 | 310.23 | - | 26,800 |
| Aug 19, 2026 | 322.00 | 322.00 | 316.00 | 317.00 | 310.23 | -1.55% | 35,300 |
| Aug 18, 2026 | 319.00 | 322.00 | 318.00 | 322.00 | 315.13 | 1.26% | 23,200 |
| Aug 17, 2026 | 321.00 | 322.00 | 317.00 | 318.00 | 311.21 | -0.62% | 46,200 |
| Aug 14, 2026 | 317.00 | 320.00 | 315.00 | 320.00 | 313.17 | 0.95% | 39,500 |
| Aug 13, 2026 | 313.00 | 317.00 | 313.00 | 317.00 | 310.23 | 0.96% | 44,000 |
| Aug 12, 2026 | 317.00 | 317.00 | 312.00 | 314.00 | 307.30 | -1.57% | 74,000 |
| Aug 10, 2026 | 318.00 | 321.00 | 316.00 | 319.00 | 312.19 | 1.59% | 97,100 |
| Aug 7, 2026 | 314.00 | 315.00 | 312.00 | 314.00 | 307.30 | 0.96% | 22,700 |
| Aug 6, 2026 | 311.00 | 313.00 | 310.00 | 311.00 | 304.36 | -0.64% | 28,300 |
| Aug 5, 2026 | 310.00 | 313.00 | 310.00 | 313.00 | 306.32 | 0.97% | 19,900 |
| Aug 4, 2026 | 313.00 | 314.00 | 310.00 | 310.00 | 303.38 | -0.96% | 12,100 |
| Aug 3, 2026 | 315.00 | 315.00 | 309.00 | 313.00 | 306.32 | -0.32% | 35,300 |
| Jul 31, 2026 | 312.00 | 314.00 | 310.00 | 314.00 | 307.30 | 1.29% | 48,700 |
| Jul 30, 2026 | 309.00 | 310.00 | 308.00 | 310.00 | 303.38 | 0.65% | 8,600 |
| Jul 29, 2026 | 309.00 | 310.00 | 307.00 | 308.00 | 301.43 | -0.32% | 22,600 |
| Jul 28, 2026 | 310.00 | 310.00 | 308.00 | 309.00 | 302.41 | - | 20,200 |
| Jul 27, 2026 | 309.00 | 310.00 | 308.00 | 309.00 | 302.41 | 0.65% | 14,900 |
| Jul 24, 2026 | 311.00 | 311.00 | 307.00 | 307.00 | 300.45 | - | 27,300 |