Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 1,570.50
-8.50 (-0.54%)
Aug 27, 2025, 2:45 PM JST
Lion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,576.00 | 1,583.00 | 1,569.50 | 1,570.00 | 1,570.00 | -0.57% | 1,035,500 |
| Aug 26, 2025 | 1,602.00 | 1,613.00 | 1,571.00 | 1,579.00 | 1,579.00 | -2.74% | 1,617,300 |
| Aug 25, 2025 | 1,675.00 | 1,677.00 | 1,623.50 | 1,623.50 | 1,623.50 | -3.07% | 1,643,300 |
| Aug 22, 2025 | 1,674.50 | 1,678.00 | 1,659.00 | 1,675.00 | 1,675.00 | 0.12% | 737,700 |
| Aug 21, 2025 | 1,697.00 | 1,705.00 | 1,664.50 | 1,673.00 | 1,673.00 | -0.77% | 720,900 |
| Aug 20, 2025 | 1,670.00 | 1,690.00 | 1,656.00 | 1,686.00 | 1,686.00 | 1.17% | 1,207,200 |
| Aug 19, 2025 | 1,656.00 | 1,671.50 | 1,644.00 | 1,666.50 | 1,666.50 | 0.66% | 1,296,800 |
| Aug 18, 2025 | 1,630.00 | 1,663.00 | 1,623.00 | 1,655.50 | 1,655.50 | 1.66% | 1,916,800 |
| Aug 15, 2025 | 1,612.00 | 1,630.00 | 1,611.50 | 1,628.50 | 1,628.50 | 0.56% | 1,520,100 |
| Aug 14, 2025 | 1,592.50 | 1,629.00 | 1,592.00 | 1,619.50 | 1,619.50 | 1.73% | 2,114,200 |
| Aug 13, 2025 | 1,594.00 | 1,599.00 | 1,582.00 | 1,592.00 | 1,592.00 | -0.62% | 1,404,400 |
| Aug 12, 2025 | 1,604.50 | 1,617.00 | 1,586.50 | 1,602.00 | 1,602.00 | -1.42% | 2,280,000 |
| Aug 8, 2025 | 1,612.00 | 1,634.00 | 1,585.50 | 1,625.00 | 1,625.00 | 7.94% | 6,168,400 |
| Aug 7, 2025 | 1,508.00 | 1,511.00 | 1,492.00 | 1,505.50 | 1,505.50 | 0.30% | 2,131,900 |
| Aug 6, 2025 | 1,495.00 | 1,514.50 | 1,490.00 | 1,501.00 | 1,501.00 | 0.87% | 1,458,600 |
| Aug 5, 2025 | 1,490.00 | 1,498.50 | 1,488.00 | 1,488.00 | 1,488.00 | -0.60% | 833,900 |
| Aug 4, 2025 | 1,484.00 | 1,502.00 | 1,482.50 | 1,497.00 | 1,497.00 | 0.60% | 1,316,800 |
| Aug 1, 2025 | 1,467.00 | 1,489.50 | 1,465.50 | 1,488.00 | 1,488.00 | 0.71% | 897,100 |
| Jul 31, 2025 | 1,480.00 | 1,484.50 | 1,473.00 | 1,477.50 | 1,477.50 | 0.03% | 933,500 |
| Jul 30, 2025 | 1,466.00 | 1,478.00 | 1,458.00 | 1,477.00 | 1,477.00 | 0.54% | 3,453,100 |
| Jul 29, 2025 | 1,463.00 | 1,477.50 | 1,462.00 | 1,469.00 | 1,469.00 | 0.20% | 1,056,300 |
| Jul 28, 2025 | 1,461.50 | 1,472.50 | 1,452.50 | 1,466.00 | 1,466.00 | - | 958,000 |
| Jul 25, 2025 | 1,472.00 | 1,474.50 | 1,463.00 | 1,466.00 | 1,466.00 | -0.10% | 970,900 |
| Jul 24, 2025 | 1,470.00 | 1,472.00 | 1,461.50 | 1,467.50 | 1,467.50 | 0.69% | 1,066,200 |
| Jul 23, 2025 | 1,438.00 | 1,463.00 | 1,437.50 | 1,457.50 | 1,457.50 | 1.11% | 1,087,600 |
| Jul 22, 2025 | 1,452.00 | 1,455.50 | 1,439.00 | 1,441.50 | 1,441.50 | -0.72% | 1,034,800 |
| Jul 18, 2025 | 1,463.00 | 1,463.50 | 1,451.50 | 1,452.00 | 1,452.00 | -0.65% | 816,200 |
| Jul 17, 2025 | 1,460.00 | 1,464.50 | 1,453.00 | 1,461.50 | 1,461.50 | 0.14% | 762,700 |
| Jul 16, 2025 | 1,450.50 | 1,459.50 | 1,446.00 | 1,459.50 | 1,459.50 | -0.58% | 1,085,600 |
| Jul 15, 2025 | 1,476.50 | 1,476.50 | 1,462.00 | 1,468.00 | 1,468.00 | 0.07% | 881,600 |
| Jul 14, 2025 | 1,464.00 | 1,480.00 | 1,458.50 | 1,467.00 | 1,467.00 | -0.24% | 847,900 |
| Jul 11, 2025 | 1,465.00 | 1,486.50 | 1,463.00 | 1,470.50 | 1,470.50 | 1.27% | 1,654,000 |
| Jul 10, 2025 | 1,462.50 | 1,463.50 | 1,444.00 | 1,452.00 | 1,452.00 | -0.72% | 1,509,500 |
| Jul 9, 2025 | 1,476.50 | 1,480.50 | 1,459.50 | 1,462.50 | 1,462.50 | 0.24% | 1,277,300 |
| Jul 8, 2025 | 1,450.00 | 1,464.50 | 1,450.00 | 1,459.00 | 1,459.00 | 0.17% | 1,544,100 |
| Jul 7, 2025 | 1,470.00 | 1,477.00 | 1,456.50 | 1,456.50 | 1,456.50 | -0.88% | 877,500 |
| Jul 4, 2025 | 1,480.00 | 1,482.00 | 1,469.00 | 1,469.50 | 1,469.50 | -0.68% | 724,100 |
| Jul 3, 2025 | 1,481.00 | 1,483.00 | 1,470.00 | 1,479.50 | 1,479.50 | -0.50% | 1,296,500 |
| Jul 2, 2025 | 1,485.00 | 1,495.00 | 1,483.50 | 1,487.00 | 1,487.00 | -0.34% | 1,028,700 |
| Jul 1, 2025 | 1,503.00 | 1,512.00 | 1,490.00 | 1,492.00 | 1,492.00 | 0.13% | 1,168,200 |
| Jun 30, 2025 | 1,506.00 | 1,509.50 | 1,490.00 | 1,490.00 | 1,490.00 | -0.73% | 1,098,700 |
| Jun 27, 2025 | 1,497.00 | 1,503.50 | 1,487.50 | 1,501.00 | 1,501.00 | 0.07% | 1,483,400 |
| Jun 26, 2025 | 1,502.50 | 1,505.00 | 1,495.00 | 1,500.00 | 1,485.00 | -0.33% | 1,392,600 |
| Jun 25, 2025 | 1,512.50 | 1,514.00 | 1,497.50 | 1,505.00 | 1,489.95 | -0.79% | 1,417,700 |
| Jun 24, 2025 | 1,516.00 | 1,521.00 | 1,503.50 | 1,517.00 | 1,501.83 | 0.53% | 1,166,300 |
| Jun 23, 2025 | 1,501.50 | 1,515.00 | 1,497.00 | 1,509.00 | 1,493.91 | 0.10% | 864,700 |
| Jun 20, 2025 | 1,514.50 | 1,515.50 | 1,505.00 | 1,507.50 | 1,492.43 | -0.69% | 1,390,100 |
| Jun 19, 2025 | 1,521.50 | 1,523.00 | 1,510.50 | 1,518.00 | 1,502.82 | -0.46% | 637,700 |
| Jun 18, 2025 | 1,510.00 | 1,525.00 | 1,506.50 | 1,525.00 | 1,509.75 | 0.46% | 814,100 |
| Jun 17, 2025 | 1,530.00 | 1,536.00 | 1,518.00 | 1,518.00 | 1,502.82 | -0.85% | 1,058,100 |