Lion Office Products Corp. (TYO:423A)
Japan · Delayed Price · Currency is JPY 319.00
+2.00 (0.63%)
Aug 20, 2026, 2:11 PM JST
Lion Office Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 319.00 | 320.00 | 318.00 | 320.00 | - | 0.95% | 4,400 |
| Aug 19, 2026 | 322.00 | 322.00 | 316.00 | 317.00 | 317.00 | -1.55% | 35,300 |
| Aug 18, 2026 | 319.00 | 322.00 | 318.00 | 322.00 | 322.00 | 1.26% | 23,200 |
| Aug 17, 2026 | 321.00 | 322.00 | 317.00 | 318.00 | 318.00 | -0.63% | 46,200 |
| Aug 14, 2026 | 317.00 | 320.00 | 315.00 | 320.00 | 320.00 | 0.95% | 39,500 |
| Aug 13, 2026 | 313.00 | 317.00 | 313.00 | 317.00 | 317.00 | 0.96% | 44,000 |
| Aug 12, 2026 | 317.00 | 317.00 | 312.00 | 314.00 | 314.00 | -1.57% | 74,000 |
| Aug 10, 2026 | 318.00 | 321.00 | 316.00 | 319.00 | 319.00 | 1.59% | 97,100 |
| Aug 7, 2026 | 314.00 | 315.00 | 312.00 | 314.00 | 314.00 | 0.96% | 22,700 |
| Aug 6, 2026 | 311.00 | 313.00 | 310.00 | 311.00 | 311.00 | -0.64% | 28,300 |
| Aug 5, 2026 | 310.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.97% | 19,900 |
| Aug 4, 2026 | 313.00 | 314.00 | 310.00 | 310.00 | 310.00 | -0.96% | 12,100 |
| Aug 3, 2026 | 315.00 | 315.00 | 309.00 | 313.00 | 313.00 | -0.32% | 35,300 |
| Jul 31, 2026 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.29% | 48,700 |
| Jul 30, 2026 | 309.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.65% | 8,600 |
| Jul 29, 2026 | 309.00 | 310.00 | 307.00 | 308.00 | 308.00 | -0.32% | 22,600 |
| Jul 28, 2026 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | - | 20,200 |
| Jul 27, 2026 | 309.00 | 310.00 | 308.00 | 309.00 | 309.00 | 0.65% | 14,900 |
| Jul 24, 2026 | 311.00 | 311.00 | 307.00 | 307.00 | 307.00 | - | 27,300 |
| Jul 23, 2026 | 307.00 | 307.00 | 306.00 | 307.00 | 307.00 | 0.33% | 7,400 |
| Jul 22, 2026 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | -0.65% | 7,800 |
| Jul 21, 2026 | 307.00 | 308.00 | 306.00 | 308.00 | 308.00 | 1.65% | 24,200 |
| Jul 17, 2026 | 306.00 | 308.00 | 301.00 | 303.00 | 303.00 | -1.30% | 43,700 |
| Jul 16, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 307.00 | -0.32% | 12,800 |
| Jul 15, 2026 | 305.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.32% | 22,300 |
| Jul 14, 2026 | 302.00 | 305.00 | 302.00 | 304.00 | 304.00 | 0.33% | 12,800 |
| Jul 13, 2026 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | -1.30% | 25,500 |
| Jul 10, 2026 | 308.00 | 308.00 | 305.00 | 307.00 | 307.00 | -0.32% | 22,000 |
| Jul 9, 2026 | 309.00 | 309.00 | 306.00 | 308.00 | 308.00 | -0.32% | 24,700 |
| Jul 8, 2026 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | -0.32% | 13,400 |
| Jul 7, 2026 | 310.00 | 311.00 | 309.00 | 310.00 | 310.00 | - | 17,400 |
| Jul 6, 2026 | 306.00 | 311.00 | 306.00 | 310.00 | 310.00 | 0.65% | 31,100 |
| Jul 3, 2026 | 306.00 | 308.00 | 305.00 | 308.00 | 308.00 | 0.98% | 17,600 |
| Jul 2, 2026 | 303.00 | 305.00 | 302.00 | 305.00 | 305.00 | 1.33% | 73,300 |
| Jul 1, 2026 | 301.00 | 303.00 | 301.00 | 301.00 | 301.00 | 0.33% | 35,900 |
| Jun 30, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | - | 11,900 |
| Jun 29, 2026 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.33% | 29,300 |
| Jun 26, 2026 | 297.00 | 301.00 | 297.00 | 299.00 | 299.00 | 0.34% | 39,500 |
| Jun 25, 2026 | 299.00 | 299.00 | 296.00 | 298.00 | 298.00 | - | 30,000 |
| Jun 24, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 50,600 |
| Jun 23, 2026 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 25,100 |
| Jun 22, 2026 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 33,100 |
| Jun 19, 2026 | 297.00 | 297.00 | 296.00 | 296.00 | 296.00 | -0.67% | 22,400 |
| Jun 18, 2026 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | - | 39,400 |
| Jun 17, 2026 | 297.00 | 299.00 | 296.00 | 298.00 | 298.00 | - | 46,400 |
| Jun 16, 2026 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | - | 37,300 |
| Jun 15, 2026 | 297.00 | 299.00 | 296.00 | 298.00 | 298.00 | - | 63,800 |
| Jun 12, 2026 | 299.00 | 299.00 | 297.00 | 298.00 | 298.00 | - | 20,900 |
| Jun 11, 2026 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.33% | 40,900 |
| Jun 10, 2026 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | -0.33% | 40,900 |