Lion Corporation (TYO:4912)
Japan · Delayed Price · Currency is JPY 1,619.50
+10.00 (0.62%)
May 29, 2026, 3:30 PM JST
Lion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,602.00 | 1,631.00 | 1,601.00 | 1,609.50 | 1,609.50 | -0.19% | 970,700 |
| May 27, 2026 | 1,579.50 | 1,616.50 | 1,575.00 | 1,612.50 | 1,612.50 | 1.99% | 1,226,500 |
| May 26, 2026 | 1,592.00 | 1,598.00 | 1,578.00 | 1,581.00 | 1,581.00 | -1.09% | 875,400 |
| May 25, 2026 | 1,599.50 | 1,616.00 | 1,582.50 | 1,598.50 | 1,598.50 | -0.16% | 944,100 |
| May 22, 2026 | 1,605.50 | 1,608.50 | 1,591.00 | 1,601.00 | 1,601.00 | -0.59% | 1,197,100 |
| May 21, 2026 | 1,617.00 | 1,626.00 | 1,603.50 | 1,610.50 | 1,610.50 | 2.12% | 1,765,200 |
| May 20, 2026 | 1,627.50 | 1,629.50 | 1,566.50 | 1,577.00 | 1,577.00 | -3.10% | 1,506,600 |
| May 19, 2026 | 1,591.00 | 1,634.50 | 1,591.00 | 1,627.50 | 1,627.50 | 3.66% | 2,064,500 |
| May 18, 2026 | 1,560.50 | 1,581.00 | 1,546.00 | 1,570.00 | 1,570.00 | 1.62% | 1,561,900 |
| May 15, 2026 | 1,531.50 | 1,551.00 | 1,527.00 | 1,545.00 | 1,545.00 | 0.16% | 1,307,700 |
| May 14, 2026 | 1,519.00 | 1,545.50 | 1,516.50 | 1,542.50 | 1,542.50 | 2.15% | 1,549,600 |
| May 13, 2026 | 1,500.00 | 1,529.00 | 1,497.00 | 1,510.00 | 1,510.00 | -0.53% | 1,567,400 |
| May 12, 2026 | 1,525.50 | 1,533.50 | 1,514.00 | 1,518.00 | 1,518.00 | -0.49% | 1,307,300 |
| May 11, 2026 | 1,532.00 | 1,557.00 | 1,516.00 | 1,525.50 | 1,525.50 | -1.04% | 1,884,800 |
| May 8, 2026 | 1,561.00 | 1,566.00 | 1,526.50 | 1,541.50 | 1,541.50 | -0.80% | 1,019,500 |
| 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 |