Lion Corporation 4912
TSE · Japan · Consumer Non-Durables
¥1,734.00-6.00 (-0.34%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,734.00 | -0.34% | ¥1,729.50 | ¥1,734.00 | ¥1,711.50 | 413.20K |
| 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 |