Lonseal Corporation 4224
TSE · Japan · Process Industries
¥2,117.00-29.00 (-1.35%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,117.00 | -1.35% | ¥2,152.00 | ¥2,152.00 | ¥2,117.00 | 5.50K |
| 2026-10-01 | ¥2,146.00 | +0.28% | ¥2,141.00 | ¥2,155.00 | ¥2,140.00 | 4.70K |
| 2026-09-30 | ¥2,140.00 | +0.80% | ¥2,140.00 | ¥2,144.00 | ¥2,121.00 | 8.30K |
| 2026-09-29 | ¥2,123.00 | -1.07% | ¥2,146.00 | ¥2,146.00 | ¥2,116.00 | 3.80K |
| 2026-09-28 | ¥2,146.00 | +1.66% | ¥2,115.00 | ¥2,146.00 | ¥2,114.00 | 7.60K |
| 2026-09-25 | ¥2,111.00 | -0.14% | ¥2,117.00 | ¥2,123.00 | ¥2,111.00 | 14.40K |
| 2026-09-24 | ¥2,114.00 | +0.24% | ¥2,120.00 | ¥2,124.00 | ¥2,110.00 | 42.20K |
| 2026-09-18 | ¥2,109.00 | -0.05% | ¥2,116.00 | ¥2,118.00 | ¥2,109.00 | 19.40K |
| 2026-09-17 | ¥2,110.00 | +0.24% | ¥2,111.00 | ¥2,120.00 | ¥2,106.00 | 10.40K |
| 2026-09-16 | ¥2,105.00 | -0.05% | ¥2,110.00 | ¥2,125.00 | ¥2,105.00 | 31.20K |
| 2026-09-15 | ¥2,106.00 | -0.66% | ¥2,103.00 | ¥2,128.00 | ¥2,103.00 | 1.00K |
| 2026-09-14 | ¥2,120.00 | +0.19% | ¥2,116.00 | ¥2,128.00 | ¥2,100.00 | 3.40K |
| 2026-09-11 | ¥2,116.00 | +0.81% | ¥2,076.00 | ¥2,190.00 | ¥2,076.00 | 5.80K |
| 2026-09-10 | ¥2,099.00 | +0.38% | ¥2,087.00 | ¥2,109.00 | ¥2,087.00 | 4.70K |
| 2026-09-09 | ¥2,091.00 | +0.24% | ¥2,087.00 | ¥2,104.00 | ¥2,087.00 | 5.30K |
| 2026-09-08 | ¥2,086.00 | -1.46% | ¥2,117.00 | ¥2,117.00 | ¥2,086.00 | 11.60K |
| 2026-09-07 | ¥2,117.00 | +0.62% | ¥2,117.00 | ¥2,127.00 | ¥2,116.00 | 3.70K |
| 2026-09-04 | ¥2,104.00 | -1.13% | ¥2,137.00 | ¥2,137.00 | ¥2,104.00 | 6.00K |
| 2026-09-03 | ¥2,128.00 | +0.28% | ¥2,116.00 | ¥2,138.00 | ¥2,116.00 | 2.60K |
| 2026-09-02 | ¥2,122.00 | -0.70% | ¥2,135.00 | ¥2,135.00 | ¥2,118.00 | 5.90K |
| 2026-09-01 | ¥2,137.00 | -0.05% | ¥2,138.00 | ¥2,139.00 | ¥2,132.00 | 5.20K |
| 2026-08-31 | ¥2,138.00 | -0.14% | ¥2,142.00 | ¥2,142.00 | ¥2,134.00 | 4.90K |
| 2026-08-28 | ¥2,141.00 | -0.42% | ¥2,154.00 | ¥2,154.00 | ¥2,130.00 | 3.60K |
| 2026-08-27 | ¥2,150.00 | -0.19% | ¥2,154.00 | ¥2,154.00 | ¥2,144.00 | 2.30K |
| 2026-08-26 | ¥2,154.00 | +0.37% | ¥2,149.00 | ¥2,154.00 | ¥2,130.00 | 12.30K |
| 2026-08-25 | ¥2,146.00 | -0.37% | ¥2,154.00 | ¥2,154.00 | ¥2,136.00 | 3.80K |
| 2026-08-24 | ¥2,154.00 | 0.00% | ¥2,154.00 | ¥2,155.00 | ¥2,111.00 | 14.80K |
| 2026-08-21 | ¥2,154.00 | 0.00% | ¥2,151.00 | ¥2,167.00 | ¥2,150.00 | 8.60K |
| 2026-08-20 | ¥2,154.00 | +1.60% | ¥2,130.00 | ¥2,155.00 | ¥2,130.00 | 3.10K |
| 2026-08-19 | ¥2,120.00 | -1.30% | ¥2,143.00 | ¥2,143.00 | ¥2,111.00 | 12.30K |
| 2026-08-18 | ¥2,148.00 | 0.00% | ¥2,149.00 | ¥2,157.00 | ¥2,142.00 | 5.40K |
| 2026-08-17 | ¥2,148.00 | -0.32% | ¥2,158.00 | ¥2,161.00 | ¥2,138.00 | 19.50K |
| 2026-08-14 | ¥2,155.00 | +0.37% | ¥2,147.00 | ¥2,156.00 | ¥2,135.00 | 9.90K |
| 2026-08-13 | ¥2,147.00 | -0.37% | ¥2,150.00 | ¥2,154.00 | ¥2,132.00 | 10.90K |
| 2026-08-12 | ¥2,155.00 | +0.19% | ¥2,155.00 | ¥2,157.00 | ¥2,148.00 | 9.90K |
| 2026-08-10 | ¥2,151.00 | +0.33% | ¥2,168.00 | ¥2,180.00 | ¥2,147.00 | 13.80K |
| 2026-08-07 | ¥2,144.00 | +0.61% | ¥2,181.00 | ¥2,181.00 | ¥2,141.00 | 22.00K |
| 2026-08-06 | ¥2,131.00 | +0.42% | ¥2,103.00 | ¥2,180.00 | ¥2,103.00 | 69.90K |
| 2026-08-05 | ¥2,122.00 | +0.14% | ¥2,127.00 | ¥2,145.00 | ¥2,107.00 | 9.70K |
| 2026-08-04 | ¥2,119.00 | -0.52% | ¥2,120.00 | ¥2,142.00 | ¥2,100.00 | 5.70K |
| 2026-08-03 | ¥2,130.00 | -0.33% | ¥2,137.00 | ¥2,151.00 | ¥2,111.00 | 12.50K |
| 2026-07-31 | ¥2,137.00 | -0.70% | ¥2,178.00 | ¥2,178.00 | ¥2,137.00 | 6.50K |
| 2026-07-30 | ¥2,152.00 | +0.37% | ¥2,144.00 | ¥2,152.00 | ¥2,144.00 | 700 |
| 2026-07-29 | ¥2,144.00 | -0.37% | ¥2,153.00 | ¥2,153.00 | ¥2,140.00 | 8.50K |
| 2026-07-28 | ¥2,152.00 | -2.14% | ¥2,199.00 | ¥2,199.00 | ¥2,152.00 | 3.20K |
| 2026-07-27 | ¥2,199.00 | +2.71% | ¥2,168.00 | ¥2,199.00 | ¥2,168.00 | 5.60K |
| 2026-07-24 | ¥2,141.00 | -0.46% | ¥2,135.00 | ¥2,148.00 | ¥2,110.00 | 10.60K |
| 2026-07-23 | ¥2,151.00 | +2.53% | ¥2,122.00 | ¥2,174.00 | ¥2,116.00 | 11.30K |
| 2026-07-22 | ¥2,098.00 | +1.84% | ¥2,070.00 | ¥2,098.00 | ¥2,063.00 | 6.40K |
| 2026-07-21 | ¥2,060.00 | +1.93% | ¥2,048.00 | ¥2,070.00 | ¥2,034.00 | 8.30K |
| 2026-07-17 | ¥2,021.00 | -0.20% | ¥2,025.00 | ¥2,059.00 | ¥2,011.00 | 17.40K |
| 2026-07-16 | ¥2,025.00 | +0.20% | ¥2,023.00 | ¥2,044.00 | ¥2,016.00 | 15.70K |
| 2026-07-15 | ¥2,021.00 | -0.39% | ¥2,018.00 | ¥2,029.00 | ¥2,018.00 | 4.80K |
| 2026-07-14 | ¥2,029.00 | +0.55% | ¥2,038.00 | ¥2,038.00 | ¥2,022.00 | 6.70K |
| 2026-07-13 | ¥2,018.00 | +0.35% | ¥2,014.00 | ¥2,030.00 | ¥2,012.00 | 3.90K |
| 2026-07-10 | ¥2,011.00 | +0.35% | ¥2,025.00 | ¥2,025.00 | ¥2,011.00 | 2.20K |
| 2026-07-09 | ¥2,004.00 | -0.35% | ¥2,011.00 | ¥2,022.00 | ¥2,002.00 | 2.90K |
| 2026-07-08 | ¥2,011.00 | +0.10% | ¥2,018.00 | ¥2,019.00 | ¥2,005.00 | 2.40K |
| 2026-07-07 | ¥2,009.00 | -0.35% | ¥2,018.00 | ¥2,022.00 | ¥2,009.00 | 3.70K |
| 2026-07-06 | ¥2,016.00 | -0.20% | ¥2,021.00 | ¥2,034.00 | ¥1,995.00 | 28.20K |
| 2026-07-03 | ¥2,020.00 | +0.15% | ¥2,017.00 | ¥2,024.00 | ¥1,999.00 | 8.40K |
| 2026-07-02 | ¥2,017.00 | +0.75% | ¥2,006.00 | ¥2,028.00 | ¥2,003.00 | 9.80K |
| 2026-07-01 | ¥2,002.00 | +0.25% | ¥2,003.00 | ¥2,010.00 | ¥2,001.00 | 6.30K |
| 2026-06-30 | ¥1,997.00 | -0.20% | ¥2,036.00 | ¥2,040.00 | ¥1,997.00 | 4.20K |
| 2026-06-29 | ¥2,001.00 | +0.65% | ¥2,009.00 | ¥2,010.00 | ¥1,992.00 | 1.20K |
| 2026-06-26 | ¥1,988.00 | -0.30% | ¥1,989.00 | ¥1,989.00 | ¥1,988.00 | 1.10K |
| 2026-06-25 | ¥1,994.00 | -0.05% | ¥2,008.00 | ¥2,008.00 | ¥1,994.00 | 1.80K |
| 2026-06-24 | ¥1,995.00 | -0.10% | ¥2,006.00 | ¥2,009.00 | ¥1,993.00 | 1.70K |
| 2026-06-23 | ¥1,997.00 | +0.35% | ¥1,990.00 | ¥1,997.00 | ¥1,970.00 | 4.60K |
| 2026-06-22 | ¥1,990.00 | +0.05% | ¥2,000.00 | ¥2,000.00 | ¥1,986.00 | 2.00K |
| 2026-06-19 | ¥1,989.00 | +0.10% | ¥2,011.00 | ¥2,019.00 | ¥1,988.00 | 8.10K |
| 2026-06-18 | ¥1,987.00 | +1.07% | ¥1,988.00 | ¥2,000.00 | ¥1,967.00 | 7.60K |
| 2026-06-17 | ¥1,966.00 | +1.29% | ¥1,942.00 | ¥1,975.00 | ¥1,942.00 | 4.20K |
| 2026-06-16 | ¥1,941.00 | -1.27% | ¥1,961.00 | ¥1,977.00 | ¥1,930.00 | 11.40K |
| 2026-06-15 | ¥1,966.00 | +0.61% | ¥1,960.00 | ¥1,975.00 | ¥1,960.00 | 2.10K |
| 2026-06-12 | ¥1,954.00 | -1.06% | ¥1,998.00 | ¥1,998.00 | ¥1,951.00 | 24.90K |
| 2026-06-11 | ¥1,975.00 | -0.65% | ¥1,975.00 | ¥1,989.00 | ¥1,973.00 | 4.50K |
| 2026-06-10 | ¥1,988.00 | +0.20% | ¥1,986.00 | ¥1,988.00 | ¥1,986.00 | 400 |
| 2026-06-09 | ¥1,984.00 | +0.30% | ¥2,001.00 | ¥2,001.00 | ¥1,976.00 | 4.70K |
| 2026-06-08 | ¥1,978.00 | -1.15% | ¥1,981.00 | ¥1,990.00 | ¥1,966.00 | 14.60K |
| 2026-06-05 | ¥2,001.00 | -0.05% | ¥2,008.00 | ¥2,012.00 | ¥2,000.00 | 5.50K |
| 2026-06-04 | ¥2,002.00 | 0.00% | ¥2,015.00 | ¥2,015.00 | ¥1,995.00 | 5.00K |
| 2026-06-03 | ¥2,002.00 | -0.50% | ¥2,012.00 | ¥2,016.00 | ¥2,002.00 | 600 |
| 2026-06-02 | ¥2,012.00 | -0.15% | ¥2,001.00 | ¥2,024.00 | ¥1,981.00 | 13.00K |
| 2026-06-01 | ¥2,015.00 | -3.08% | ¥2,098.00 | ¥2,098.00 | ¥2,006.00 | 20.20K |
| 2026-05-29 | ¥2,079.00 | +1.02% | ¥2,067.00 | ¥2,089.00 | ¥2,057.00 | 5.40K |
| 2026-05-28 | ¥2,058.00 | +0.05% | ¥2,063.00 | ¥2,063.00 | ¥2,035.00 | 4.90K |
| 2026-05-27 | ¥2,057.00 | -0.29% | ¥2,073.00 | ¥2,079.00 | ¥2,050.00 | 3.80K |
| 2026-05-26 | ¥2,063.00 | +3.15% | ¥2,000.00 | ¥2,064.00 | ¥1,995.00 | 7.20K |
| 2026-05-25 | ¥2,000.00 | +0.35% | ¥1,993.00 | ¥2,010.00 | ¥1,990.00 | 7.10K |