Lion Office Products Corp. (TYO:423A)
Japan · Delayed Price · Currency is JPY 297.00
+1.00 (0.34%)
Last updated: Jun 4, 2026, 2:10 PM JST
Lion Office Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 297.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 29,500 |
| Jun 3, 2026 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 37,600 |
| Jun 2, 2026 | 300.00 | 300.00 | 295.00 | 296.00 | 296.00 | -1.33% | 69,500 |
| Jun 1, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 40,600 |
| May 29, 2026 | 306.00 | 306.00 | 301.00 | 304.00 | 304.00 | -0.65% | 29,200 |
| May 28, 2026 | 305.00 | 307.00 | 302.00 | 306.00 | 306.00 | 0.33% | 29,100 |
| May 27, 2026 | 302.00 | 307.00 | 302.00 | 305.00 | 305.00 | 0.66% | 26,400 |
| May 26, 2026 | 303.00 | 306.00 | 299.00 | 303.00 | 303.00 | - | 34,400 |
| May 25, 2026 | 308.00 | 308.00 | 299.00 | 303.00 | 303.00 | -1.30% | 66,900 |
| May 22, 2026 | 306.00 | 307.00 | 304.00 | 307.00 | 307.00 | 0.33% | 19,700 |
| May 21, 2026 | 303.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.99% | 24,000 |
| May 20, 2026 | 301.00 | 303.00 | 299.00 | 303.00 | 303.00 | 1.00% | 17,100 |
| May 19, 2026 | 297.00 | 301.00 | 297.00 | 300.00 | 300.00 | 1.01% | 73,500 |
| May 18, 2026 | 305.00 | 305.00 | 295.00 | 297.00 | 297.00 | -2.30% | 205,700 |
| May 15, 2026 | 310.00 | 310.00 | 303.00 | 304.00 | 304.00 | 0.33% | 72,700 |
| May 14, 2026 | 302.00 | 305.00 | 301.00 | 303.00 | 303.00 | - | 40,100 |
| May 13, 2026 | 304.00 | 305.00 | 302.00 | 303.00 | 303.00 | - | 27,600 |
| May 12, 2026 | 304.00 | 307.00 | 300.00 | 303.00 | 303.00 | -0.33% | 36,300 |
| May 11, 2026 | 306.00 | 306.00 | 303.00 | 304.00 | 304.00 | -0.65% | 28,300 |
| May 8, 2026 | 304.00 | 307.00 | 303.00 | 306.00 | 306.00 | 0.99% | 17,800 |
| May 7, 2026 | 303.00 | 305.00 | 300.00 | 303.00 | 303.00 | 0.33% | 39,900 |
| May 1, 2026 | 304.00 | 304.00 | 301.00 | 302.00 | 302.00 | -0.33% | 27,200 |
| Apr 30, 2026 | 304.00 | 305.00 | 301.00 | 303.00 | 303.00 | -0.66% | 46,100 |
| Apr 28, 2026 | 302.00 | 306.00 | 302.00 | 305.00 | 305.00 | 0.66% | 51,100 |
| Apr 27, 2026 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | -1.62% | 101,600 |
| Apr 24, 2026 | 307.00 | 310.00 | 307.00 | 308.00 | 308.00 | -0.32% | 42,200 |
| Apr 23, 2026 | 312.00 | 312.00 | 307.00 | 309.00 | 309.00 | -0.64% | 77,200 |
| Apr 22, 2026 | 313.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.64% | 32,800 |
| Apr 21, 2026 | 315.00 | 316.00 | 313.00 | 313.00 | 313.00 | - | 31,400 |
| Apr 20, 2026 | 316.00 | 317.00 | 313.00 | 313.00 | 313.00 | -0.63% | 47,900 |
| Apr 17, 2026 | 314.00 | 318.00 | 314.00 | 315.00 | 315.00 | 0.32% | 22,000 |
| Apr 16, 2026 | 312.00 | 317.00 | 312.00 | 314.00 | 314.00 | 0.32% | 69,100 |
| Apr 15, 2026 | 313.00 | 319.00 | 313.00 | 313.00 | 313.00 | -0.32% | 78,400 |
| Apr 14, 2026 | 318.00 | 320.00 | 313.00 | 314.00 | 314.00 | -0.63% | 64,600 |
| Apr 13, 2026 | 320.00 | 321.00 | 315.00 | 316.00 | 316.00 | -0.94% | 78,700 |
| Apr 10, 2026 | 324.00 | 324.00 | 319.00 | 319.00 | 319.00 | -0.62% | 26,500 |
| Apr 9, 2026 | 324.00 | 326.00 | 321.00 | 321.00 | 321.00 | -0.62% | 24,400 |
| Apr 8, 2026 | 321.00 | 325.00 | 320.00 | 323.00 | 323.00 | 1.57% | 51,700 |
| Apr 7, 2026 | 319.00 | 321.00 | 318.00 | 318.00 | 318.00 | -0.31% | 18,800 |
| Apr 6, 2026 | 317.00 | 320.00 | 317.00 | 319.00 | 319.00 | - | 22,800 |
| 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 | -2.17% | 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 |