Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 1,541.50
-12.50 (-0.80%)
May 8, 2026, 3:30 PM JST
Lion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,561.00 | 1,566.00 | 1,526.50 | 1,541.00 | - | -0.84% | 553,900 |
| 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 |
| Apr 6, 2026 | 1,656.00 | 1,664.50 | 1,645.00 | 1,645.00 | 1,645.00 | -0.69% | 742,700 |
| Apr 3, 2026 | 1,672.00 | 1,673.00 | 1,643.50 | 1,656.50 | 1,656.50 | -1.60% | 994,100 |
| Apr 2, 2026 | 1,719.50 | 1,734.50 | 1,681.50 | 1,683.50 | 1,683.50 | -1.81% | 1,419,100 |
| Apr 1, 2026 | 1,678.00 | 1,714.50 | 1,666.00 | 1,714.50 | 1,714.50 | 3.00% | 1,103,600 |
| Mar 31, 2026 | 1,658.50 | 1,669.50 | 1,652.00 | 1,664.50 | 1,664.50 | 0.42% | 1,325,200 |
| Mar 30, 2026 | 1,634.50 | 1,657.50 | 1,618.00 | 1,657.50 | 1,657.50 | 0.33% | 1,628,200 |
| Mar 27, 2026 | 1,643.50 | 1,655.00 | 1,637.00 | 1,652.00 | 1,652.00 | 1.66% | 1,328,900 |
| Mar 26, 2026 | 1,615.00 | 1,627.00 | 1,608.50 | 1,625.00 | 1,625.00 | 0.81% | 887,500 |
| 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 |