Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 1,559.00
-19.00 (-1.20%)
Sep 29, 2025, 1:44 PM JST
Lion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,567.00 | 1,578.00 | 1,563.50 | 1,578.00 | 1,578.00 | 0.83% | 897,400 |
| Sep 25, 2025 | 1,560.50 | 1,568.50 | 1,559.00 | 1,565.00 | 1,565.00 | 0.48% | 882,600 |
| Sep 24, 2025 | 1,555.00 | 1,568.00 | 1,553.50 | 1,557.50 | 1,557.50 | 0.10% | 882,800 |
| Sep 22, 2025 | 1,550.00 | 1,565.00 | 1,546.00 | 1,556.00 | 1,556.00 | 1.01% | 1,445,100 |
| Sep 19, 2025 | 1,598.00 | 1,608.00 | 1,540.50 | 1,540.50 | 1,540.50 | -4.73% | 4,043,900 |
| Sep 18, 2025 | 1,608.00 | 1,619.00 | 1,603.50 | 1,617.00 | 1,617.00 | 0.25% | 529,200 |
| Sep 17, 2025 | 1,617.00 | 1,623.50 | 1,610.00 | 1,613.00 | 1,613.00 | -1.04% | 680,500 |
| Sep 16, 2025 | 1,607.50 | 1,632.50 | 1,605.00 | 1,630.00 | 1,630.00 | 1.18% | 810,800 |
| Sep 12, 2025 | 1,617.50 | 1,617.50 | 1,602.00 | 1,611.00 | 1,611.00 | 0.16% | 777,300 |
| Sep 11, 2025 | 1,591.00 | 1,623.00 | 1,590.00 | 1,608.50 | 1,608.50 | -1.38% | 1,028,000 |
| Sep 10, 2025 | 1,633.00 | 1,645.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.46% | 1,002,300 |
| Sep 9, 2025 | 1,637.00 | 1,641.50 | 1,626.50 | 1,638.50 | 1,638.50 | 0.21% | 832,400 |
| Sep 8, 2025 | 1,624.00 | 1,649.00 | 1,621.00 | 1,635.00 | 1,635.00 | 1.18% | 813,600 |
| Sep 5, 2025 | 1,604.50 | 1,623.50 | 1,601.50 | 1,616.00 | 1,616.00 | - | 722,000 |
| Sep 4, 2025 | 1,619.00 | 1,624.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.78% | 934,400 |
| Sep 3, 2025 | 1,584.50 | 1,603.50 | 1,581.00 | 1,603.50 | 1,603.50 | 1.20% | 911,600 |
| Sep 2, 2025 | 1,582.00 | 1,597.00 | 1,578.00 | 1,584.50 | 1,584.50 | 0.13% | 688,900 |
| Sep 1, 2025 | 1,588.00 | 1,606.00 | 1,581.00 | 1,582.50 | 1,582.50 | 0.51% | 785,600 |
| Aug 29, 2025 | 1,578.00 | 1,580.00 | 1,562.50 | 1,574.50 | 1,574.50 | 0.22% | 772,400 |
| Aug 28, 2025 | 1,578.00 | 1,581.00 | 1,570.50 | 1,571.00 | 1,571.00 | 0.06% | 695,600 |
| 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 |