Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 1,634.50
-14.00 (-0.85%)
Jun 19, 2026, 11:30 AM JST
Lion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,630.00 | 1,647.00 | 1,624.50 | 1,634.50 | - | -0.85% | 258,000 |
| Jun 18, 2026 | 1,660.50 | 1,679.00 | 1,632.00 | 1,648.50 | 1,648.50 | -3.06% | 1,466,100 |
| Jun 17, 2026 | 1,678.50 | 1,710.00 | 1,677.00 | 1,700.50 | 1,700.50 | 1.61% | 944,800 |
| Jun 16, 2026 | 1,657.50 | 1,678.00 | 1,649.00 | 1,673.50 | 1,673.50 | 1.03% | 708,100 |
| Jun 15, 2026 | 1,677.00 | 1,687.50 | 1,652.00 | 1,656.50 | 1,656.50 | -0.90% | 1,324,800 |
| Jun 12, 2026 | 1,659.00 | 1,689.50 | 1,655.50 | 1,671.50 | 1,671.50 | 0.54% | 1,545,000 |
| Jun 11, 2026 | 1,682.50 | 1,693.00 | 1,654.50 | 1,662.50 | 1,662.50 | -0.98% | 854,100 |
| Jun 10, 2026 | 1,660.00 | 1,679.50 | 1,651.50 | 1,679.00 | 1,679.00 | 2.72% | 1,103,200 |
| Jun 9, 2026 | 1,626.50 | 1,646.50 | 1,617.00 | 1,634.50 | 1,634.50 | 0.15% | 995,500 |
| Jun 8, 2026 | 1,587.00 | 1,632.00 | 1,586.00 | 1,632.00 | 1,632.00 | 2.74% | 1,337,000 |
| Jun 5, 2026 | 1,582.00 | 1,594.50 | 1,580.50 | 1,588.50 | 1,588.50 | 0.70% | 746,600 |
| Jun 4, 2026 | 1,575.50 | 1,587.50 | 1,567.50 | 1,577.50 | 1,577.50 | 0.51% | 807,400 |
| Jun 3, 2026 | 1,570.00 | 1,582.00 | 1,561.00 | 1,569.50 | 1,569.50 | -0.85% | 957,300 |
| Jun 2, 2026 | 1,577.50 | 1,598.50 | 1,568.00 | 1,583.00 | 1,583.00 | -0.72% | 795,500 |
| Jun 1, 2026 | 1,599.00 | 1,610.50 | 1,574.00 | 1,594.50 | 1,594.50 | -1.54% | 966,500 |
| May 29, 2026 | 1,624.00 | 1,641.00 | 1,617.00 | 1,619.50 | 1,619.50 | 0.62% | 1,105,700 |
| May 28, 2026 | 1,602.00 | 1,631.00 | 1,601.00 | 1,609.50 | 1,609.50 | -0.19% | 970,700 |
| May 27, 2026 | 1,579.50 | 1,616.50 | 1,575.00 | 1,612.50 | 1,612.50 | 1.99% | 1,226,500 |
| May 26, 2026 | 1,592.00 | 1,598.00 | 1,578.00 | 1,581.00 | 1,581.00 | -1.09% | 875,400 |
| May 25, 2026 | 1,599.50 | 1,616.00 | 1,582.50 | 1,598.50 | 1,598.50 | -0.16% | 944,100 |
| May 22, 2026 | 1,605.50 | 1,608.50 | 1,591.00 | 1,601.00 | 1,601.00 | -0.59% | 1,197,100 |
| May 21, 2026 | 1,617.00 | 1,626.00 | 1,603.50 | 1,610.50 | 1,610.50 | 2.12% | 1,765,200 |
| May 20, 2026 | 1,627.50 | 1,629.50 | 1,566.50 | 1,577.00 | 1,577.00 | -3.10% | 1,506,600 |
| May 19, 2026 | 1,591.00 | 1,634.50 | 1,591.00 | 1,627.50 | 1,627.50 | 3.66% | 2,064,500 |
| May 18, 2026 | 1,560.50 | 1,581.00 | 1,546.00 | 1,570.00 | 1,570.00 | 1.62% | 1,561,900 |
| May 15, 2026 | 1,531.50 | 1,551.00 | 1,527.00 | 1,545.00 | 1,545.00 | 0.16% | 1,307,700 |
| May 14, 2026 | 1,519.00 | 1,545.50 | 1,516.50 | 1,542.50 | 1,542.50 | 2.15% | 1,549,600 |
| May 13, 2026 | 1,500.00 | 1,529.00 | 1,497.00 | 1,510.00 | 1,510.00 | -0.53% | 1,567,400 |
| May 12, 2026 | 1,525.50 | 1,533.50 | 1,514.00 | 1,518.00 | 1,518.00 | -0.49% | 1,307,300 |
| May 11, 2026 | 1,532.00 | 1,557.00 | 1,516.00 | 1,525.50 | 1,525.50 | -1.04% | 1,884,800 |
| May 8, 2026 | 1,561.00 | 1,566.00 | 1,526.50 | 1,541.50 | 1,541.50 | -0.80% | 1,019,500 |
| May 7, 2026 | 1,514.00 | 1,566.00 | 1,512.00 | 1,554.00 | 1,554.00 | 2.20% | 2,575,600 |
| May 1, 2026 | 1,500.00 | 1,521.50 | 1,491.50 | 1,520.50 | 1,520.50 | -0.72% | 2,648,200 |
| Apr 30, 2026 | 1,550.50 | 1,555.00 | 1,510.50 | 1,531.50 | 1,531.50 | -2.20% | 1,680,400 |
| Apr 28, 2026 | 1,565.00 | 1,573.50 | 1,556.00 | 1,566.00 | 1,566.00 | -0.38% | 1,820,000 |
| Apr 27, 2026 | 1,601.00 | 1,602.50 | 1,563.00 | 1,572.00 | 1,572.00 | -2.15% | 1,427,700 |
| Apr 24, 2026 | 1,627.00 | 1,633.50 | 1,605.00 | 1,606.50 | 1,606.50 | 0.41% | 876,300 |
| Apr 23, 2026 | 1,609.50 | 1,618.00 | 1,599.50 | 1,600.00 | 1,600.00 | -0.93% | 1,098,200 |
| Apr 22, 2026 | 1,627.50 | 1,634.50 | 1,611.50 | 1,615.00 | 1,615.00 | -0.49% | 710,300 |
| Apr 21, 2026 | 1,625.00 | 1,636.00 | 1,615.50 | 1,623.00 | 1,623.00 | -0.49% | 623,600 |
| Apr 20, 2026 | 1,640.00 | 1,645.00 | 1,625.00 | 1,631.00 | 1,631.00 | 0.37% | 744,200 |
| Apr 17, 2026 | 1,630.00 | 1,638.00 | 1,614.00 | 1,625.00 | 1,625.00 | 1.28% | 1,164,200 |
| Apr 16, 2026 | 1,615.00 | 1,627.00 | 1,604.50 | 1,604.50 | 1,604.50 | -0.68% | 649,100 |
| Apr 15, 2026 | 1,602.50 | 1,631.50 | 1,602.00 | 1,615.50 | 1,615.50 | 0.94% | 1,122,800 |
| Apr 14, 2026 | 1,611.00 | 1,618.00 | 1,589.00 | 1,600.50 | 1,600.50 | -1.14% | 1,258,500 |
| Apr 13, 2026 | 1,630.50 | 1,640.50 | 1,616.50 | 1,619.00 | 1,619.00 | -0.71% | 671,100 |
| Apr 10, 2026 | 1,650.00 | 1,657.50 | 1,628.50 | 1,630.50 | 1,630.50 | -1.54% | 1,095,500 |
| Apr 9, 2026 | 1,667.50 | 1,674.50 | 1,650.00 | 1,656.00 | 1,656.00 | -0.66% | 1,044,900 |
| Apr 8, 2026 | 1,655.00 | 1,693.00 | 1,649.00 | 1,667.00 | 1,667.00 | 2.52% | 2,057,100 |
| Apr 7, 2026 | 1,662.00 | 1,671.00 | 1,623.00 | 1,626.00 | 1,626.00 | -1.16% | 1,062,700 |