Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 1,744.00
-31.50 (-1.77%)
Sep 10, 2026, 3:30 PM JST
Lion Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,673.50 | 1,708.50 | 1,666.00 | 1,682.00 | 1,682.00 | 1.11% | 1,111,200 |
| Jul 15, 2026 | 1,680.00 | 1,687.00 | 1,657.00 | 1,663.50 | 1,663.50 | -0.78% | 1,037,600 |
| Jul 14, 2026 | 1,664.50 | 1,688.50 | 1,656.50 | 1,676.50 | 1,676.50 | 0.90% | 878,400 |
| Jul 13, 2026 | 1,679.00 | 1,681.50 | 1,654.00 | 1,661.50 | 1,661.50 | -0.60% | 1,065,600 |
| Jul 10, 2026 | 1,702.50 | 1,718.50 | 1,671.00 | 1,671.50 | 1,671.50 | -2.48% | 825,200 |
| Jul 9, 2026 | 1,726.00 | 1,740.00 | 1,710.50 | 1,714.00 | 1,714.00 | -1.61% | 886,400 |
| Jul 8, 2026 | 1,725.00 | 1,762.00 | 1,721.50 | 1,742.00 | 1,742.00 | 0.96% | 1,737,500 |
| Jul 7, 2026 | 1,723.50 | 1,744.50 | 1,714.00 | 1,725.50 | 1,725.50 | -0.20% | 1,393,100 |
| Jul 6, 2026 | 1,725.00 | 1,757.00 | 1,723.00 | 1,729.00 | 1,729.00 | 0.38% | 1,051,300 |
| Jul 3, 2026 | 1,755.50 | 1,771.50 | 1,722.50 | 1,722.50 | 1,722.50 | -0.40% | 1,100,800 |
| Jul 2, 2026 | 1,720.50 | 1,744.00 | 1,710.00 | 1,729.50 | 1,729.50 | 1.20% | 954,000 |
| Jul 1, 2026 | 1,693.00 | 1,715.50 | 1,680.00 | 1,709.00 | 1,709.00 | -0.32% | 1,017,600 |