Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 1,645.50
+20.50 (1.26%)
Mar 27, 2026, 11:30 AM JST
Lion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,615.00 | 1,627.00 | 1,608.50 | 1,617.00 | - | 0.31% | 453,000 |
| Mar 25, 2026 | 1,625.00 | 1,629.00 | 1,610.50 | 1,612.00 | 1,612.00 | 0.19% | 921,600 |
| Mar 24, 2026 | 1,580.50 | 1,615.50 | 1,578.50 | 1,609.00 | 1,609.00 | 0.85% | 1,014,000 |
| Mar 23, 2026 | 1,625.00 | 1,625.00 | 1,592.50 | 1,595.50 | 1,595.50 | -2.18% | 1,216,400 |
| Mar 19, 2026 | 1,685.50 | 1,686.50 | 1,631.00 | 1,631.00 | 1,631.00 | -3.83% | 1,844,400 |
| Mar 18, 2026 | 1,700.00 | 1,719.50 | 1,678.50 | 1,696.00 | 1,696.00 | -1.54% | 1,230,300 |
| Mar 17, 2026 | 1,718.50 | 1,728.50 | 1,708.50 | 1,722.50 | 1,722.50 | 0.58% | 641,900 |
| Mar 16, 2026 | 1,718.50 | 1,729.00 | 1,706.50 | 1,712.50 | 1,712.50 | 0.44% | 1,009,100 |
| Mar 13, 2026 | 1,708.50 | 1,721.50 | 1,701.50 | 1,705.00 | 1,705.00 | 0.24% | 945,200 |
| Mar 12, 2026 | 1,725.50 | 1,725.50 | 1,684.00 | 1,701.00 | 1,701.00 | -2.02% | 907,400 |
| Mar 11, 2026 | 1,767.50 | 1,767.50 | 1,736.00 | 1,736.00 | 1,736.00 | -0.34% | 672,800 |
| Mar 10, 2026 | 1,769.00 | 1,778.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.88% | 1,117,000 |
| Mar 9, 2026 | 1,715.00 | 1,765.50 | 1,703.00 | 1,757.50 | 1,757.50 | 0.43% | 1,431,800 |
| Mar 6, 2026 | 1,701.00 | 1,750.00 | 1,687.00 | 1,750.00 | 1,750.00 | 1.60% | 1,131,400 |
| Mar 5, 2026 | 1,755.00 | 1,768.00 | 1,722.50 | 1,722.50 | 1,722.50 | -1.52% | 1,287,100 |
| Mar 4, 2026 | 1,700.00 | 1,753.00 | 1,690.00 | 1,749.00 | 1,749.00 | -0.46% | 1,897,400 |
| Mar 3, 2026 | 1,799.50 | 1,819.50 | 1,750.00 | 1,757.00 | 1,757.00 | -6.27% | 1,695,700 |
| Mar 2, 2026 | 1,849.00 | 1,874.50 | 1,830.00 | 1,874.50 | 1,874.50 | 1.96% | 1,647,800 |
| Feb 27, 2026 | 1,799.50 | 1,840.00 | 1,799.50 | 1,838.50 | 1,838.50 | 2.71% | 1,439,600 |
| Feb 26, 2026 | 1,794.50 | 1,805.50 | 1,787.00 | 1,790.00 | 1,790.00 | -1.05% | 1,502,600 |
| Feb 25, 2026 | 1,824.00 | 1,834.00 | 1,800.00 | 1,809.00 | 1,809.00 | -1.52% | 1,536,800 |
| Feb 24, 2026 | 1,864.00 | 1,885.00 | 1,824.00 | 1,837.00 | 1,837.00 | 5.33% | 2,669,200 |
| Feb 20, 2026 | 1,792.00 | 1,798.00 | 1,737.50 | 1,744.00 | 1,744.00 | -2.79% | 1,542,000 |
| Feb 19, 2026 | 1,786.50 | 1,803.50 | 1,769.00 | 1,794.00 | 1,794.00 | -0.55% | 1,472,300 |
| Feb 18, 2026 | 1,807.00 | 1,812.00 | 1,796.00 | 1,804.00 | 1,804.00 | -0.17% | 507,700 |
| Feb 17, 2026 | 1,799.00 | 1,811.50 | 1,777.50 | 1,807.00 | 1,807.00 | 0.25% | 1,188,900 |
| Feb 16, 2026 | 1,830.00 | 1,843.00 | 1,802.50 | 1,802.50 | 1,802.50 | -1.64% | 1,072,700 |
| Feb 13, 2026 | 1,798.00 | 1,854.00 | 1,762.50 | 1,832.50 | 1,832.50 | 8.62% | 3,855,700 |
| Feb 12, 2026 | 1,632.50 | 1,687.00 | 1,612.50 | 1,687.00 | 1,687.00 | -0.76% | 2,318,100 |
| Feb 10, 2026 | 1,698.00 | 1,718.50 | 1,685.00 | 1,700.00 | 1,700.00 | -0.58% | 1,079,000 |
| Feb 9, 2026 | 1,720.00 | 1,729.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.75% | 936,500 |
| Feb 6, 2026 | 1,725.00 | 1,727.00 | 1,711.00 | 1,723.00 | 1,723.00 | 0.35% | 598,600 |
| Feb 5, 2026 | 1,710.00 | 1,731.50 | 1,700.50 | 1,717.00 | 1,717.00 | 1.75% | 739,400 |
| Feb 4, 2026 | 1,682.50 | 1,707.00 | 1,676.50 | 1,687.50 | 1,687.50 | 0.30% | 769,000 |
| Feb 3, 2026 | 1,667.00 | 1,687.00 | 1,665.50 | 1,682.50 | 1,682.50 | 0.45% | 799,900 |
| Feb 2, 2026 | 1,689.00 | 1,691.50 | 1,670.50 | 1,675.00 | 1,675.00 | 1.09% | 854,000 |
| Jan 30, 2026 | 1,652.00 | 1,663.00 | 1,647.00 | 1,657.00 | 1,657.00 | 0.36% | 683,500 |
| Jan 29, 2026 | 1,640.00 | 1,651.50 | 1,625.00 | 1,651.00 | 1,651.00 | -0.21% | 716,500 |
| Jan 28, 2026 | 1,675.00 | 1,680.50 | 1,653.00 | 1,654.50 | 1,654.50 | -2.01% | 642,200 |
| Jan 27, 2026 | 1,690.00 | 1,699.50 | 1,678.00 | 1,688.50 | 1,688.50 | -0.76% | 656,500 |
| Jan 26, 2026 | 1,704.50 | 1,707.50 | 1,694.00 | 1,701.50 | 1,701.50 | -0.18% | 490,000 |
| Jan 23, 2026 | 1,714.00 | 1,719.00 | 1,700.00 | 1,704.50 | 1,704.50 | -0.15% | 459,200 |
| Jan 22, 2026 | 1,700.00 | 1,717.00 | 1,695.00 | 1,707.00 | 1,707.00 | 0.92% | 676,600 |
| Jan 21, 2026 | 1,703.00 | 1,715.00 | 1,684.50 | 1,691.50 | 1,691.50 | -1.54% | 789,600 |
| Jan 20, 2026 | 1,671.00 | 1,718.00 | 1,670.00 | 1,718.00 | 1,718.00 | 2.08% | 1,076,900 |
| Jan 19, 2026 | 1,681.00 | 1,705.00 | 1,673.50 | 1,683.00 | 1,683.00 | 0.63% | 1,063,400 |
| Jan 16, 2026 | 1,660.50 | 1,681.00 | 1,658.50 | 1,672.50 | 1,672.50 | -0.03% | 746,900 |
| Jan 15, 2026 | 1,667.00 | 1,686.50 | 1,660.50 | 1,673.00 | 1,673.00 | 0.90% | 931,100 |
| Jan 14, 2026 | 1,650.00 | 1,664.00 | 1,645.00 | 1,658.00 | 1,658.00 | 0.15% | 622,800 |
| Jan 13, 2026 | 1,680.00 | 1,683.50 | 1,655.50 | 1,655.50 | 1,655.50 | -1.08% | 796,000 |