Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 1,708.00
-43.00 (-2.46%)
Jul 31, 2026, 3:30 PM JST
Lion Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,718.00 | 1,720.00 | 1,697.50 | 1,714.50 | 1,714.50 | 0.09% | 1,329,700 |
| Jun 29, 2026 | 1,704.00 | 1,744.00 | 1,645.00 | 1,713.00 | 1,713.00 | 0.32% | 2,690,000 |
| Jun 26, 2026 | 1,721.50 | 1,730.00 | 1,702.50 | 1,724.50 | 1,707.50 | 1.59% | 1,777,300 |
| Jun 25, 2026 | 1,695.50 | 1,719.50 | 1,667.00 | 1,697.50 | 1,680.77 | 1.89% | 1,594,000 |
| Jun 24, 2026 | 1,659.50 | 1,680.00 | 1,654.00 | 1,666.00 | 1,649.58 | 0.57% | 1,127,700 |
| Jun 23, 2026 | 1,640.00 | 1,664.00 | 1,637.00 | 1,656.50 | 1,640.17 | 0.67% | 1,075,200 |
| Jun 22, 2026 | 1,653.00 | 1,657.00 | 1,634.00 | 1,645.50 | 1,629.28 | 0.21% | 1,032,000 |
| Jun 19, 2026 | 1,630.00 | 1,647.00 | 1,624.50 | 1,642.00 | 1,625.81 | -0.39% | 1,000,300 |
| Jun 18, 2026 | 1,660.50 | 1,679.00 | 1,632.00 | 1,648.50 | 1,632.25 | -3.06% | 1,466,100 |
| Jun 17, 2026 | 1,678.50 | 1,710.00 | 1,677.00 | 1,700.50 | 1,683.74 | 1.61% | 944,800 |
| Jun 16, 2026 | 1,657.50 | 1,678.00 | 1,649.00 | 1,673.50 | 1,657.00 | 1.03% | 708,100 |
| Jun 15, 2026 | 1,677.00 | 1,687.50 | 1,652.00 | 1,656.50 | 1,640.17 | -0.90% | 1,324,800 |
| Jun 12, 2026 | 1,659.00 | 1,689.50 | 1,655.50 | 1,671.50 | 1,655.02 | 0.54% | 1,545,000 |
| Jun 11, 2026 | 1,682.50 | 1,693.00 | 1,654.50 | 1,662.50 | 1,646.11 | -0.98% | 854,100 |
| Jun 10, 2026 | 1,660.00 | 1,679.50 | 1,651.50 | 1,679.00 | 1,662.45 | 2.72% | 1,103,200 |
| Jun 9, 2026 | 1,626.50 | 1,646.50 | 1,617.00 | 1,634.50 | 1,618.39 | 0.15% | 995,500 |
| Jun 8, 2026 | 1,587.00 | 1,632.00 | 1,586.00 | 1,632.00 | 1,615.91 | 2.74% | 1,337,000 |
| Jun 5, 2026 | 1,582.00 | 1,594.50 | 1,580.50 | 1,588.50 | 1,572.84 | 0.70% | 746,600 |
| Jun 4, 2026 | 1,575.50 | 1,587.50 | 1,567.50 | 1,577.50 | 1,561.95 | 0.51% | 807,400 |
| Jun 3, 2026 | 1,570.00 | 1,582.00 | 1,561.00 | 1,569.50 | 1,554.03 | -0.85% | 957,300 |
| Jun 2, 2026 | 1,577.50 | 1,598.50 | 1,568.00 | 1,583.00 | 1,567.39 | -0.72% | 795,500 |
| Jun 1, 2026 | 1,599.00 | 1,610.50 | 1,574.00 | 1,594.50 | 1,578.78 | -1.54% | 966,500 |
| May 29, 2026 | 1,624.00 | 1,641.00 | 1,617.00 | 1,619.50 | 1,603.54 | 0.62% | 1,105,700 |
| May 28, 2026 | 1,602.00 | 1,631.00 | 1,601.00 | 1,609.50 | 1,593.63 | -0.19% | 970,700 |
| May 27, 2026 | 1,579.50 | 1,616.50 | 1,575.00 | 1,612.50 | 1,596.60 | 1.99% | 1,226,500 |
| May 26, 2026 | 1,592.00 | 1,598.00 | 1,578.00 | 1,581.00 | 1,565.41 | -1.09% | 875,400 |
| May 25, 2026 | 1,599.50 | 1,616.00 | 1,582.50 | 1,598.50 | 1,582.74 | -0.16% | 944,100 |
| May 22, 2026 | 1,605.50 | 1,608.50 | 1,591.00 | 1,601.00 | 1,585.22 | -0.59% | 1,197,100 |