Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 2,151.50
+20.00 (0.94%)
Nov 11, 2026, 9:05 AM JST
Lion Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2,132.00 | 2,154.00 | 2,121.00 | 2,151.50 | 2,151.50 | 0.94% | 111,400 |
| Nov 10, 2026 | 2,084.50 | 2,160.50 | 2,074.50 | 2,131.50 | 2,131.50 | 0.61% | 2,385,000 |
| Nov 9, 2026 | 2,161.50 | 2,161.50 | 2,040.50 | 2,118.50 | 2,118.50 | 14.42% | 4,909,500 |
| Nov 6, 2026 | 1,936.00 | 1,945.00 | 1,835.00 | 1,851.50 | 1,851.50 | -4.34% | 1,942,900 |
| Nov 5, 2026 | 1,890.50 | 1,939.50 | 1,883.00 | 1,935.50 | 1,935.50 | 4.59% | 1,557,100 |
| Nov 4, 2026 | 1,840.00 | 1,864.50 | 1,830.00 | 1,850.50 | 1,850.50 | 0.68% | 1,252,800 |
| Nov 2, 2026 | 1,844.50 | 1,854.00 | 1,823.00 | 1,838.00 | 1,838.00 | 0.46% | 826,900 |
| Oct 30, 2026 | 1,806.50 | 1,837.00 | 1,805.00 | 1,829.50 | 1,829.50 | 1.55% | 720,100 |
| Oct 29, 2026 | 1,796.50 | 1,807.00 | 1,768.50 | 1,801.50 | 1,801.50 | 0.76% | 1,596,300 |
| Oct 28, 2026 | 1,827.00 | 1,835.50 | 1,788.00 | 1,788.00 | 1,788.00 | -2.24% | 897,000 |
| Oct 27, 2026 | 1,838.50 | 1,850.50 | 1,823.50 | 1,829.00 | 1,829.00 | -1.22% | 707,500 |
| Oct 26, 2026 | 1,850.00 | 1,862.50 | 1,834.00 | 1,851.50 | 1,851.50 | 0.41% | 837,800 |
| Oct 23, 2026 | 1,871.00 | 1,893.00 | 1,843.50 | 1,844.00 | 1,844.00 | 0.71% | 1,034,900 |
| Oct 22, 2026 | 1,818.00 | 1,844.50 | 1,817.00 | 1,831.00 | 1,831.00 | 0.03% | 668,800 |
| Oct 21, 2026 | 1,881.00 | 1,881.50 | 1,830.50 | 1,830.50 | 1,830.50 | -2.79% | 1,132,200 |
| Oct 20, 2026 | 1,854.00 | 1,883.00 | 1,850.00 | 1,883.00 | 1,883.00 | 0.53% | 709,300 |
| Oct 19, 2026 | 1,909.00 | 1,924.50 | 1,868.50 | 1,873.00 | 1,873.00 | -0.56% | 1,079,200 |
| Oct 16, 2026 | 1,869.00 | 1,898.00 | 1,866.00 | 1,883.50 | 1,883.50 | 1.65% | 1,297,200 |
| Oct 15, 2026 | 1,813.00 | 1,855.00 | 1,803.00 | 1,853.00 | 1,853.00 | 2.86% | 1,458,600 |
| Oct 14, 2026 | 1,777.00 | 1,805.00 | 1,775.50 | 1,801.50 | 1,801.50 | 0.45% | 860,800 |
| Oct 13, 2026 | 1,791.50 | 1,794.50 | 1,767.50 | 1,793.50 | 1,793.50 | 1.41% | 741,400 |
| Oct 9, 2026 | 1,766.00 | 1,778.50 | 1,750.50 | 1,768.50 | 1,768.50 | 1.14% | 737,200 |
| Oct 8, 2026 | 1,754.50 | 1,755.50 | 1,738.50 | 1,748.50 | 1,748.50 | -0.34% | 608,100 |
| Oct 7, 2026 | 1,748.00 | 1,765.50 | 1,741.00 | 1,754.50 | 1,754.50 | 0.89% | 1,133,100 |
| Oct 6, 2026 | 1,735.00 | 1,742.50 | 1,726.00 | 1,739.00 | 1,739.00 | 0.64% | 801,900 |
| Oct 5, 2026 | 1,720.00 | 1,731.00 | 1,702.50 | 1,728.00 | 1,728.00 | 0.12% | 946,900 |
| Oct 2, 2026 | 1,729.50 | 1,736.50 | 1,711.50 | 1,726.00 | 1,726.00 | -0.80% | 959,800 |
| 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% | 1,255,600 |
| 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 |