Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 1,740.00
+3.00 (0.17%)
Oct 1, 2026, 3:30 PM JST
Lion Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,727.00 | 1,741.00 | 1,712.50 | 1,740.00 | 1,740.00 | 0.17% | 791,500 |
| Sep 30, 2026 | 1,725.50 | 1,744.00 | 1,703.50 | 1,737.00 | 1,737.00 | 0.14% | 918,500 |
| Sep 29, 2026 | 1,738.50 | 1,739.50 | 1,719.50 | 1,734.50 | 1,734.50 | -0.26% | 810,300 |
| Sep 28, 2026 | 1,745.00 | 1,747.50 | 1,732.50 | 1,739.00 | 1,739.00 | 0.49% | 1,452,700 |
| Sep 25, 2026 | 1,718.00 | 1,733.50 | 1,715.50 | 1,730.50 | 1,730.50 | 0.73% | 988,400 |
| Sep 24, 2026 | 1,726.00 | 1,728.50 | 1,713.50 | 1,718.00 | 1,718.00 | -0.43% | 890,900 |
| Sep 18, 2026 | 1,728.00 | 1,736.00 | 1,708.50 | 1,725.50 | 1,725.50 | -0.98% | 1,441,500 |
| Sep 17, 2026 | 1,723.50 | 1,742.50 | 1,721.50 | 1,742.50 | 1,742.50 | 1.25% | 738,600 |
| Sep 16, 2026 | 1,749.50 | 1,749.50 | 1,718.00 | 1,721.00 | 1,721.00 | -1.85% | 1,189,700 |
| Sep 15, 2026 | 1,777.50 | 1,790.50 | 1,753.50 | 1,753.50 | 1,753.50 | -0.68% | 823,400 |
| Sep 14, 2026 | 1,751.00 | 1,769.00 | 1,745.50 | 1,765.50 | 1,765.50 | 1.64% | 677,400 |
| Sep 11, 2026 | 1,728.50 | 1,753.00 | 1,728.00 | 1,737.00 | 1,737.00 | -0.40% | 1,192,200 |
| Sep 10, 2026 | 1,756.00 | 1,761.50 | 1,742.50 | 1,744.00 | 1,744.00 | -1.77% | 1,102,800 |
| Sep 9, 2026 | 1,800.00 | 1,808.50 | 1,763.50 | 1,775.50 | 1,775.50 | -1.82% | 1,244,200 |
| Sep 8, 2026 | 1,799.50 | 1,811.50 | 1,778.50 | 1,808.50 | 1,808.50 | 0.47% | 766,800 |
| Sep 7, 2026 | 1,806.50 | 1,819.50 | 1,800.00 | 1,800.00 | 1,800.00 | -1.56% | 885,400 |
| Sep 4, 2026 | 1,852.00 | 1,855.00 | 1,817.00 | 1,828.50 | 1,828.50 | -1.56% | 1,578,500 |
| Sep 3, 2026 | 1,886.00 | 1,886.00 | 1,848.00 | 1,857.50 | 1,857.50 | -1.20% | 1,242,100 |
| Sep 2, 2026 | 1,920.00 | 1,920.00 | 1,867.00 | 1,880.00 | 1,880.00 | -1.18% | 1,313,300 |
| Sep 1, 2026 | 1,872.00 | 1,913.50 | 1,872.00 | 1,902.50 | 1,902.50 | 0.16% | 800,400 |
| Aug 31, 2026 | 1,879.00 | 1,909.50 | 1,878.00 | 1,899.50 | 1,899.50 | 0.53% | 1,147,600 |
| Aug 28, 2026 | 1,872.50 | 1,901.00 | 1,872.50 | 1,889.50 | 1,889.50 | - | 2,269,600 |
| Aug 27, 2026 | 1,916.50 | 1,946.00 | 1,887.50 | 1,889.50 | 1,889.50 | 0.69% | 1,293,900 |
| Aug 26, 2026 | 1,888.50 | 1,900.50 | 1,875.50 | 1,876.50 | 1,876.50 | -0.64% | 981,100 |
| Aug 25, 2026 | 1,920.00 | 1,920.00 | 1,886.50 | 1,888.50 | 1,888.50 | 0.67% | 1,184,800 |
| Aug 24, 2026 | 1,882.50 | 1,906.50 | 1,869.00 | 1,876.00 | 1,876.00 | -0.95% | 1,695,200 |
| Aug 21, 2026 | 1,916.00 | 1,922.00 | 1,889.50 | 1,894.00 | 1,894.00 | -0.81% | 1,492,300 |
| Aug 20, 2026 | 1,885.00 | 1,917.00 | 1,845.00 | 1,909.50 | 1,909.50 | 3.50% | 1,744,700 |
| Aug 19, 2026 | 1,848.50 | 1,861.50 | 1,820.50 | 1,845.00 | 1,845.00 | 0.65% | 1,196,100 |
| Aug 18, 2026 | 1,885.00 | 1,885.50 | 1,820.50 | 1,833.00 | 1,833.00 | -2.86% | 1,682,500 |
| Aug 17, 2026 | 1,910.00 | 1,920.50 | 1,886.00 | 1,887.00 | 1,887.00 | -0.97% | 1,300,400 |
| Aug 14, 2026 | 1,870.00 | 1,918.00 | 1,865.00 | 1,905.50 | 1,905.50 | 0.85% | 1,593,000 |
| Aug 13, 2026 | 1,886.50 | 1,902.00 | 1,863.50 | 1,889.50 | 1,889.50 | - | 1,427,900 |
| Aug 12, 2026 | 1,899.50 | 1,909.00 | 1,872.00 | 1,889.50 | 1,889.50 | -0.42% | 1,802,600 |
| Aug 10, 2026 | 1,837.50 | 1,922.00 | 1,814.00 | 1,897.50 | 1,897.50 | 5.56% | 2,715,000 |
| Aug 7, 2026 | 1,750.00 | 1,825.50 | 1,749.50 | 1,797.50 | 1,797.50 | 3.16% | 1,906,200 |
| Aug 6, 2026 | 1,710.50 | 1,748.00 | 1,690.00 | 1,742.50 | 1,742.50 | 3.91% | 1,441,300 |
| Aug 5, 2026 | 1,690.00 | 1,692.00 | 1,666.50 | 1,677.00 | 1,677.00 | -0.45% | 747,300 |
| Aug 4, 2026 | 1,693.00 | 1,698.00 | 1,668.00 | 1,684.50 | 1,684.50 | -0.47% | 733,400 |
| Aug 3, 2026 | 1,707.00 | 1,707.00 | 1,668.00 | 1,692.50 | 1,692.50 | -0.91% | 987,900 |
| Jul 31, 2026 | 1,721.00 | 1,737.00 | 1,698.50 | 1,708.00 | 1,708.00 | -2.46% | 948,300 |
| Jul 30, 2026 | 1,771.50 | 1,776.00 | 1,733.00 | 1,751.00 | 1,751.00 | -1.35% | 3,053,900 |
| Jul 29, 2026 | 1,737.50 | 1,784.00 | 1,722.50 | 1,775.00 | 1,775.00 | 2.93% | 1,268,200 |
| Jul 28, 2026 | 1,698.00 | 1,735.50 | 1,691.50 | 1,724.50 | 1,724.50 | 2.10% | 952,000 |
| Jul 27, 2026 | 1,667.00 | 1,703.00 | 1,661.50 | 1,689.00 | 1,689.00 | 1.78% | 749,900 |
| Jul 24, 2026 | 1,652.00 | 1,671.50 | 1,645.00 | 1,659.50 | 1,659.50 | 0.15% | 908,500 |
| Jul 23, 2026 | 1,661.50 | 1,661.50 | 1,647.50 | 1,657.00 | 1,657.00 | -0.87% | 699,200 |
| Jul 22, 2026 | 1,687.00 | 1,687.50 | 1,652.00 | 1,671.50 | 1,671.50 | -1.30% | 784,100 |
| Jul 21, 2026 | 1,717.00 | 1,738.00 | 1,681.00 | 1,693.50 | 1,693.50 | -1.02% | 773,300 |
| Jul 17, 2026 | 1,687.00 | 1,729.00 | 1,682.00 | 1,711.00 | 1,711.00 | 1.72% | 1,199,500 |