Lion Corporation 4912
TSE · Japan · Kurzlebige Konsumgüter
¥1.726,00-14,00 (-0,80 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.726,00 | -0,80 % | ¥1.729,50 | ¥1.736,50 | ¥1.711,50 | 959,80K |
| 2026-10-01 | ¥1.740,00 | +0,17 % | ¥1.727,00 | ¥1.741,00 | ¥1.712,50 | 791,50K |
| 2026-09-30 | ¥1.737,00 | +0,14 % | ¥1.725,50 | ¥1.744,00 | ¥1.703,50 | 918,50K |
| 2026-09-29 | ¥1.734,50 | -0,26 % | ¥1.738,50 | ¥1.739,50 | ¥1.719,50 | 1,26M |
| 2026-09-28 | ¥1.739,00 | +0,49 % | ¥1.745,00 | ¥1.747,50 | ¥1.732,50 | 1,45M |
| 2026-09-25 | ¥1.730,50 | +0,73 % | ¥1.718,00 | ¥1.733,50 | ¥1.715,50 | 988,40K |
| 2026-09-24 | ¥1.718,00 | -0,43 % | ¥1.726,00 | ¥1.728,50 | ¥1.713,50 | 890,90K |
| 2026-09-18 | ¥1.725,50 | -0,98 % | ¥1.728,00 | ¥1.736,00 | ¥1.708,50 | 1,44M |
| 2026-09-17 | ¥1.742,50 | +1,25 % | ¥1.723,50 | ¥1.742,50 | ¥1.721,50 | 738,60K |
| 2026-09-16 | ¥1.721,00 | -1,85 % | ¥1.749,50 | ¥1.749,50 | ¥1.718,00 | 1,19M |
| 2026-09-15 | ¥1.753,50 | -0,68 % | ¥1.777,50 | ¥1.790,50 | ¥1.753,50 | 823,40K |
| 2026-09-14 | ¥1.765,50 | +1,64 % | ¥1.751,00 | ¥1.769,00 | ¥1.745,50 | 677,40K |
| 2026-09-11 | ¥1.737,00 | -0,40 % | ¥1.728,50 | ¥1.753,00 | ¥1.728,00 | 1,19M |
| 2026-09-10 | ¥1.744,00 | -1,77 % | ¥1.756,00 | ¥1.761,50 | ¥1.742,50 | 1,10M |
| 2026-09-09 | ¥1.775,50 | -1,82 % | ¥1.800,00 | ¥1.808,50 | ¥1.763,50 | 1,24M |
| 2026-09-08 | ¥1.808,50 | +0,47 % | ¥1.799,50 | ¥1.811,50 | ¥1.778,50 | 766,80K |
| 2026-09-07 | ¥1.800,00 | -1,56 % | ¥1.806,50 | ¥1.819,50 | ¥1.800,00 | 885,40K |
| 2026-09-04 | ¥1.828,50 | -1,56 % | ¥1.852,00 | ¥1.855,00 | ¥1.817,00 | 1,58M |
| 2026-09-03 | ¥1.857,50 | -1,20 % | ¥1.886,00 | ¥1.886,00 | ¥1.848,00 | 1,24M |
| 2026-09-02 | ¥1.880,00 | -1,18 % | ¥1.920,00 | ¥1.920,00 | ¥1.867,00 | 1,31M |
| 2026-09-01 | ¥1.902,50 | +0,16 % | ¥1.872,00 | ¥1.913,50 | ¥1.872,00 | 800,40K |
| 2026-08-31 | ¥1.899,50 | +0,53 % | ¥1.879,00 | ¥1.909,50 | ¥1.878,00 | 1,15M |
| 2026-08-28 | ¥1.889,50 | 0,00 % | ¥1.872,50 | ¥1.901,00 | ¥1.872,50 | 2,27M |
| 2026-08-27 | ¥1.889,50 | +0,69 % | ¥1.916,50 | ¥1.946,00 | ¥1.887,50 | 1,29M |
| 2026-08-26 | ¥1.876,50 | -0,64 % | ¥1.888,50 | ¥1.900,50 | ¥1.875,50 | 981,10K |
| 2026-08-25 | ¥1.888,50 | +0,67 % | ¥1.920,00 | ¥1.920,00 | ¥1.886,50 | 1,18M |
| 2026-08-24 | ¥1.876,00 | -0,95 % | ¥1.882,50 | ¥1.906,50 | ¥1.869,00 | 1,70M |
| 2026-08-21 | ¥1.894,00 | -0,81 % | ¥1.916,00 | ¥1.922,00 | ¥1.889,50 | 1,49M |
| 2026-08-20 | ¥1.909,50 | +3,50 % | ¥1.885,00 | ¥1.917,00 | ¥1.845,00 | 1,74M |
| 2026-08-19 | ¥1.845,00 | +0,65 % | ¥1.848,50 | ¥1.861,50 | ¥1.820,50 | 1,20M |
| 2026-08-18 | ¥1.833,00 | -2,86 % | ¥1.885,00 | ¥1.885,50 | ¥1.820,50 | 1,68M |
| 2026-08-17 | ¥1.887,00 | -0,97 % | ¥1.910,00 | ¥1.920,50 | ¥1.886,00 | 1,30M |
| 2026-08-14 | ¥1.905,50 | +0,85 % | ¥1.870,00 | ¥1.918,00 | ¥1.865,00 | 1,59M |
| 2026-08-13 | ¥1.889,50 | 0,00 % | ¥1.886,50 | ¥1.902,00 | ¥1.863,50 | 1,43M |
| 2026-08-12 | ¥1.889,50 | -0,42 % | ¥1.899,50 | ¥1.909,00 | ¥1.872,00 | 1,80M |
| 2026-08-10 | ¥1.897,50 | +5,56 % | ¥1.837,50 | ¥1.922,00 | ¥1.814,00 | 2,72M |
| 2026-08-07 | ¥1.797,50 | +3,16 % | ¥1.750,00 | ¥1.825,50 | ¥1.749,50 | 1,91M |
| 2026-08-06 | ¥1.742,50 | +3,91 % | ¥1.710,50 | ¥1.748,00 | ¥1.690,00 | 1,44M |
| 2026-08-05 | ¥1.677,00 | -0,45 % | ¥1.690,00 | ¥1.692,00 | ¥1.666,50 | 747,30K |
| 2026-08-04 | ¥1.684,50 | -0,47 % | ¥1.693,00 | ¥1.698,00 | ¥1.668,00 | 733,40K |
| 2026-08-03 | ¥1.692,50 | -0,91 % | ¥1.707,00 | ¥1.707,00 | ¥1.668,00 | 987,90K |
| 2026-07-31 | ¥1.708,00 | -2,46 % | ¥1.721,00 | ¥1.737,00 | ¥1.698,50 | 948,30K |
| 2026-07-30 | ¥1.751,00 | -1,35 % | ¥1.771,50 | ¥1.776,00 | ¥1.733,00 | 3,05M |
| 2026-07-29 | ¥1.775,00 | +2,93 % | ¥1.737,50 | ¥1.784,00 | ¥1.722,50 | 1,27M |
| 2026-07-28 | ¥1.724,50 | +2,10 % | ¥1.698,00 | ¥1.735,50 | ¥1.691,50 | 952,00K |
| 2026-07-27 | ¥1.689,00 | +1,78 % | ¥1.667,00 | ¥1.703,00 | ¥1.661,50 | 749,90K |
| 2026-07-24 | ¥1.659,50 | +0,15 % | ¥1.652,00 | ¥1.671,50 | ¥1.645,00 | 908,50K |
| 2026-07-23 | ¥1.657,00 | -0,87 % | ¥1.661,50 | ¥1.661,50 | ¥1.647,50 | 699,20K |
| 2026-07-22 | ¥1.671,50 | -1,30 % | ¥1.687,00 | ¥1.687,50 | ¥1.652,00 | 784,10K |
| 2026-07-21 | ¥1.693,50 | -1,02 % | ¥1.717,00 | ¥1.738,00 | ¥1.681,00 | 773,30K |
| 2026-07-17 | ¥1.711,00 | +1,72 % | ¥1.687,00 | ¥1.729,00 | ¥1.682,00 | 1,20M |
| 2026-07-16 | ¥1.682,00 | +1,11 % | ¥1.673,50 | ¥1.708,50 | ¥1.666,00 | 1,11M |
| 2026-07-15 | ¥1.663,50 | -0,78 % | ¥1.680,00 | ¥1.687,00 | ¥1.657,00 | 1,04M |
| 2026-07-14 | ¥1.676,50 | +0,90 % | ¥1.664,50 | ¥1.688,50 | ¥1.656,50 | 878,40K |
| 2026-07-13 | ¥1.661,50 | -0,60 % | ¥1.679,00 | ¥1.681,50 | ¥1.654,00 | 1,07M |
| 2026-07-10 | ¥1.671,50 | -2,48 % | ¥1.702,50 | ¥1.718,50 | ¥1.671,00 | 825,20K |
| 2026-07-09 | ¥1.714,00 | -1,61 % | ¥1.726,00 | ¥1.740,00 | ¥1.710,50 | 886,40K |
| 2026-07-08 | ¥1.742,00 | +0,96 % | ¥1.725,00 | ¥1.762,00 | ¥1.721,50 | 1,74M |
| 2026-07-07 | ¥1.725,50 | -0,20 % | ¥1.723,50 | ¥1.744,50 | ¥1.714,00 | 1,39M |
| 2026-07-06 | ¥1.729,00 | +0,38 % | ¥1.725,00 | ¥1.757,00 | ¥1.723,00 | 1,05M |
| 2026-07-03 | ¥1.722,50 | -0,40 % | ¥1.755,50 | ¥1.771,50 | ¥1.722,50 | 1,10M |
| 2026-07-02 | ¥1.729,50 | +1,20 % | ¥1.720,50 | ¥1.744,00 | ¥1.710,00 | 954,00K |
| 2026-07-01 | ¥1.709,00 | -0,32 % | ¥1.693,00 | ¥1.715,50 | ¥1.680,00 | 1,02M |
| 2026-06-30 | ¥1.714,50 | +0,09 % | ¥1.718,00 | ¥1.720,00 | ¥1.697,50 | 1,33M |
| 2026-06-29 | ¥1.713,00 | -0,67 % | ¥1.704,00 | ¥1.744,00 | ¥1.645,00 | 2,69M |
| 2026-06-26 | ¥1.724,50 | +1,59 % | ¥1.721,50 | ¥1.730,00 | ¥1.702,50 | 1,78M |
| 2026-06-25 | ¥1.697,50 | +1,89 % | ¥1.695,50 | ¥1.719,50 | ¥1.667,00 | 1,59M |
| 2026-06-24 | ¥1.666,00 | +0,57 % | ¥1.659,50 | ¥1.680,00 | ¥1.654,00 | 1,13M |
| 2026-06-23 | ¥1.656,50 | +0,67 % | ¥1.640,00 | ¥1.664,00 | ¥1.637,00 | 1,08M |
| 2026-06-22 | ¥1.645,50 | +0,21 % | ¥1.653,00 | ¥1.657,00 | ¥1.634,00 | 1,03M |
| 2026-06-19 | ¥1.642,00 | -0,39 % | ¥1.630,00 | ¥1.647,00 | ¥1.624,50 | 1,00M |
| 2026-06-18 | ¥1.648,50 | -3,06 % | ¥1.660,50 | ¥1.679,00 | ¥1.632,00 | 1,47M |
| 2026-06-17 | ¥1.700,50 | +1,61 % | ¥1.678,50 | ¥1.710,00 | ¥1.677,00 | 944,80K |
| 2026-06-16 | ¥1.673,50 | +1,03 % | ¥1.657,50 | ¥1.678,00 | ¥1.649,00 | 708,10K |
| 2026-06-15 | ¥1.656,50 | -0,90 % | ¥1.677,00 | ¥1.687,50 | ¥1.652,00 | 1,32M |
| 2026-06-12 | ¥1.671,50 | +0,54 % | ¥1.659,00 | ¥1.689,50 | ¥1.655,50 | 1,55M |
| 2026-06-11 | ¥1.662,50 | -0,98 % | ¥1.682,50 | ¥1.693,00 | ¥1.654,50 | 854,10K |
| 2026-06-10 | ¥1.679,00 | +2,72 % | ¥1.660,00 | ¥1.679,50 | ¥1.651,50 | 1,10M |
| 2026-06-09 | ¥1.634,50 | +0,15 % | ¥1.626,50 | ¥1.646,50 | ¥1.617,00 | 995,50K |
| 2026-06-08 | ¥1.632,00 | +2,74 % | ¥1.587,00 | ¥1.632,00 | ¥1.586,00 | 1,34M |
| 2026-06-05 | ¥1.588,50 | +0,70 % | ¥1.582,00 | ¥1.594,50 | ¥1.580,50 | 746,60K |
| 2026-06-04 | ¥1.577,50 | +0,51 % | ¥1.575,50 | ¥1.587,50 | ¥1.567,50 | 807,40K |
| 2026-06-03 | ¥1.569,50 | -0,85 % | ¥1.570,00 | ¥1.582,00 | ¥1.561,00 | 957,30K |
| 2026-06-02 | ¥1.583,00 | -0,72 % | ¥1.577,50 | ¥1.598,50 | ¥1.568,50 | 795,50K |
| 2026-06-01 | ¥1.594,50 | -1,54 % | ¥1.599,00 | ¥1.610,50 | ¥1.574,00 | 966,50K |
| 2026-05-29 | ¥1.619,50 | +0,62 % | ¥1.624,00 | ¥1.641,00 | ¥1.617,00 | 1,11M |
| 2026-05-28 | ¥1.609,50 | -0,19 % | ¥1.602,00 | ¥1.631,00 | ¥1.601,00 | 970,70K |
| 2026-05-27 | ¥1.612,50 | +1,99 % | ¥1.579,50 | ¥1.616,50 | ¥1.575,00 | 1,23M |
| 2026-05-26 | ¥1.581,00 | -1,09 % | ¥1.592,00 | ¥1.598,00 | ¥1.578,00 | 875,40K |
| 2026-05-25 | ¥1.598,50 | -0,16 % | ¥1.599,50 | ¥1.616,00 | ¥1.582,50 | 944,10K |