Lonseal Corporation (TYO:4224)
Japan
· Delayed Price · Currency is JPY 1,998.00
+20.00 (1.01%)
Apr 28, 2026, 3:30 PM JST
Lonseal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,974.00 | 1,998.00 | 1,943.00 | 1,998.00 | 1,998.00 | 1.01% | 37,400 |
| Apr 27, 2026 | 1,979.00 | 1,981.00 | 1,960.00 | 1,978.00 | 1,978.00 | -0.05% | 17,500 |
| Apr 24, 2026 | 1,993.00 | 1,993.00 | 1,967.00 | 1,979.00 | 1,979.00 | 0.51% | 9,900 |
| Apr 23, 2026 | 2,000.00 | 2,000.00 | 1,942.00 | 1,969.00 | 1,969.00 | -1.10% | 36,800 |
| Apr 22, 2026 | 1,987.00 | 2,000.00 | 1,980.00 | 1,991.00 | 1,991.00 | 0.76% | 13,000 |
| Apr 21, 2026 | 1,973.00 | 1,983.00 | 1,965.00 | 1,976.00 | 1,976.00 | 0.15% | 4,700 |
| Apr 20, 2026 | 1,983.00 | 1,983.00 | 1,969.00 | 1,973.00 | 1,973.00 | 0.05% | 3,900 |
| Apr 17, 2026 | 2,014.00 | 2,014.00 | 1,962.00 | 1,972.00 | 1,972.00 | -2.09% | 11,800 |
| Apr 16, 2026 | 2,019.00 | 2,036.00 | 1,992.00 | 2,014.00 | 2,014.00 | 1.31% | 11,100 |
| Apr 15, 2026 | 1,997.00 | 2,029.00 | 1,976.00 | 1,988.00 | 1,988.00 | 0.76% | 13,900 |
| Apr 14, 2026 | 2,000.00 | 2,011.00 | 1,973.00 | 1,973.00 | 1,973.00 | -0.35% | 6,000 |
| Apr 13, 2026 | 1,986.00 | 2,011.00 | 1,979.00 | 1,980.00 | 1,980.00 | -1.10% | 5,800 |
| Apr 10, 2026 | 2,009.00 | 2,100.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.40% | 14,100 |
| Apr 9, 2026 | 2,000.00 | 2,040.00 | 1,999.00 | 2,010.00 | 2,010.00 | 0.45% | 10,400 |
| Apr 8, 2026 | 2,000.00 | 2,015.00 | 1,979.00 | 2,001.00 | 2,001.00 | 1.32% | 14,400 |
| Apr 7, 2026 | 1,966.00 | 1,985.00 | 1,958.00 | 1,975.00 | 1,975.00 | 0.46% | 4,300 |
| Apr 6, 2026 | 1,932.00 | 1,971.00 | 1,932.00 | 1,966.00 | 1,966.00 | 1.81% | 26,400 |
| Apr 3, 2026 | 1,907.00 | 1,954.00 | 1,907.00 | 1,931.00 | 1,931.00 | 1.42% | 7,700 |
| Apr 2, 2026 | 1,938.00 | 1,942.00 | 1,892.00 | 1,904.00 | 1,904.00 | -1.35% | 10,000 |
| Apr 1, 2026 | 1,900.00 | 1,941.00 | 1,900.00 | 1,930.00 | 1,930.00 | 3.32% | 8,400 |
| Mar 31, 2026 | 1,876.00 | 1,927.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.80% | 5,400 |
| Mar 30, 2026 | 1,899.00 | 1,900.00 | 1,858.00 | 1,883.00 | 1,883.00 | -5.80% | 12,900 |
| Mar 27, 2026 | 1,963.00 | 1,999.00 | 1,930.00 | 1,999.00 | 1,929.00 | 1.52% | 25,000 |
| Mar 26, 2026 | 1,997.00 | 1,997.00 | 1,950.00 | 1,969.00 | 1,900.05 | -0.96% | 10,700 |
| Mar 25, 2026 | 1,940.00 | 1,991.00 | 1,940.00 | 1,988.00 | 1,918.39 | 3.70% | 7,000 |
| Mar 24, 2026 | 1,900.00 | 1,953.00 | 1,900.00 | 1,917.00 | 1,849.87 | 2.24% | 20,600 |
| Mar 23, 2026 | 1,959.00 | 1,959.00 | 1,855.00 | 1,875.00 | 1,809.34 | -6.20% | 82,000 |
| Mar 19, 2026 | 2,025.00 | 2,030.00 | 1,993.00 | 1,999.00 | 1,929.00 | -2.49% | 36,800 |
| Mar 18, 2026 | 2,027.00 | 2,051.00 | 2,010.00 | 2,050.00 | 1,978.21 | 0.29% | 9,100 |
| Mar 17, 2026 | 2,015.00 | 2,062.00 | 2,015.00 | 2,044.00 | 1,972.42 | 1.49% | 23,400 |
| Mar 16, 2026 | 2,020.00 | 2,020.00 | 1,999.00 | 2,014.00 | 1,943.47 | -1.27% | 15,600 |
| Mar 13, 2026 | 2,038.00 | 2,049.00 | 2,021.00 | 2,040.00 | 1,968.56 | -1.59% | 21,600 |
| Mar 12, 2026 | 2,097.00 | 2,099.00 | 2,054.00 | 2,073.00 | 2,000.41 | -2.99% | 16,100 |
| Mar 11, 2026 | 2,133.00 | 2,166.00 | 2,133.00 | 2,137.00 | 2,062.17 | 0.19% | 10,200 |
| Mar 10, 2026 | 2,144.00 | 2,164.00 | 2,120.00 | 2,133.00 | 2,058.31 | 1.86% | 6,700 |
| Mar 9, 2026 | 2,080.00 | 2,099.00 | 2,039.00 | 2,094.00 | 2,020.67 | -2.38% | 16,200 |
| Mar 6, 2026 | 2,153.00 | 2,158.00 | 2,133.00 | 2,145.00 | 2,069.89 | -1.11% | 6,000 |
| Mar 5, 2026 | 2,116.00 | 2,193.00 | 2,116.00 | 2,169.00 | 2,093.05 | 4.63% | 9,400 |
| Mar 4, 2026 | 2,150.00 | 2,150.00 | 2,031.00 | 2,073.00 | 2,000.41 | -5.77% | 25,600 |
| Mar 3, 2026 | 2,265.00 | 2,307.00 | 2,200.00 | 2,200.00 | 2,122.96 | -2.87% | 30,500 |
| Mar 2, 2026 | 2,259.00 | 2,289.00 | 2,251.00 | 2,265.00 | 2,185.69 | -1.52% | 11,000 |
| Feb 27, 2026 | 2,307.00 | 2,310.00 | 2,283.00 | 2,300.00 | 2,219.46 | 0.26% | 6,800 |
| Feb 26, 2026 | 2,268.00 | 2,294.00 | 2,265.00 | 2,294.00 | 2,213.67 | 1.15% | 7,500 |
| Feb 25, 2026 | 2,297.00 | 2,311.00 | 2,268.00 | 2,268.00 | 2,188.58 | -0.35% | 6,900 |
| Feb 24, 2026 | 2,200.00 | 2,276.00 | 2,182.00 | 2,276.00 | 2,196.30 | 3.03% | 12,600 |
| Feb 20, 2026 | 2,207.00 | 2,214.00 | 2,185.00 | 2,209.00 | 2,131.65 | -0.05% | 13,900 |
| Feb 19, 2026 | 2,230.00 | 2,230.00 | 2,143.00 | 2,210.00 | 2,132.61 | 0.45% | 17,200 |
| Feb 18, 2026 | 2,144.00 | 2,205.00 | 2,144.00 | 2,200.00 | 2,122.96 | 3.19% | 13,800 |
| Feb 17, 2026 | 2,091.00 | 2,137.00 | 2,070.00 | 2,132.00 | 2,057.34 | 3.00% | 11,500 |
| Feb 16, 2026 | 2,050.00 | 2,080.00 | 2,040.00 | 2,070.00 | 1,997.51 | 1.37% | 8,600 |
| Feb 13, 2026 | 2,060.00 | 2,092.00 | 2,040.00 | 2,042.00 | 1,970.49 | -2.20% | 28,900 |
| Feb 12, 2026 | 2,051.00 | 2,095.00 | 2,051.00 | 2,088.00 | 2,014.88 | 2.05% | 10,300 |
| Feb 10, 2026 | 2,052.00 | 2,060.00 | 2,016.00 | 2,046.00 | 1,974.35 | -0.34% | 12,000 |
| Feb 9, 2026 | 2,050.00 | 2,080.00 | 2,035.00 | 2,053.00 | 1,981.11 | 2.65% | 22,600 |
| Feb 6, 2026 | 2,081.00 | 2,099.00 | 1,951.00 | 2,000.00 | 1,929.96 | -3.01% | 46,800 |
| Feb 5, 2026 | 2,048.00 | 2,076.00 | 2,043.00 | 2,062.00 | 1,989.79 | 1.38% | 8,600 |
| Feb 4, 2026 | 2,026.00 | 2,034.00 | 2,001.00 | 2,034.00 | 1,962.77 | 2.06% | 8,100 |
| Feb 3, 2026 | 1,995.00 | 2,010.00 | 1,992.00 | 1,993.00 | 1,923.21 | 0.66% | 7,600 |
| Feb 2, 2026 | 1,990.00 | 2,010.00 | 1,976.00 | 1,980.00 | 1,910.67 | 0.51% | 8,000 |
| Jan 30, 2026 | 1,988.00 | 1,988.00 | 1,960.00 | 1,970.00 | 1,901.02 | -0.05% | 6,800 |
| Jan 29, 2026 | 1,981.00 | 1,981.00 | 1,952.00 | 1,971.00 | 1,901.98 | -0.45% | 7,800 |
| Jan 28, 2026 | 1,970.00 | 1,980.00 | 1,962.00 | 1,980.00 | 1,910.67 | 0.35% | 7,800 |
| Jan 27, 2026 | 1,974.00 | 1,999.00 | 1,969.00 | 1,973.00 | 1,903.91 | - | 3,900 |
| Jan 26, 2026 | 2,014.00 | 2,014.00 | 1,973.00 | 1,973.00 | 1,903.91 | -2.23% | 6,300 |
| Jan 23, 2026 | 2,005.00 | 2,025.00 | 2,005.00 | 2,018.00 | 1,947.33 | -0.10% | 13,000 |
| Jan 22, 2026 | 2,008.00 | 2,020.00 | 2,002.00 | 2,020.00 | 1,949.26 | 1.20% | 4,100 |
| Jan 21, 2026 | 2,010.00 | 2,025.00 | 1,996.00 | 1,996.00 | 1,926.11 | -1.19% | 10,300 |
| Jan 20, 2026 | 2,014.00 | 2,034.00 | 2,001.00 | 2,020.00 | 1,949.26 | - | 5,500 |
| Jan 19, 2026 | 2,029.00 | 2,041.00 | 2,013.00 | 2,020.00 | 1,949.26 | -0.44% | 4,100 |
| Jan 16, 2026 | 2,002.00 | 2,030.00 | 2,002.00 | 2,029.00 | 1,957.95 | 2.32% | 11,100 |
| Jan 15, 2026 | 1,981.00 | 1,990.00 | 1,967.00 | 1,983.00 | 1,913.56 | -0.25% | 9,700 |
| Jan 14, 2026 | 1,950.00 | 1,990.00 | 1,950.00 | 1,988.00 | 1,918.39 | 1.53% | 8,600 |
| Jan 13, 2026 | 1,953.00 | 1,991.00 | 1,949.00 | 1,958.00 | 1,889.44 | 0.88% | 13,200 |
| Jan 9, 2026 | 1,955.00 | 1,971.00 | 1,941.00 | 1,941.00 | 1,873.03 | -0.31% | 11,900 |
| Jan 8, 2026 | 1,947.00 | 1,947.00 | 1,922.00 | 1,947.00 | 1,878.82 | 0.15% | 9,200 |
| Jan 7, 2026 | 1,927.00 | 1,944.00 | 1,910.00 | 1,944.00 | 1,875.93 | 0.52% | 14,900 |
| Jan 6, 2026 | 1,894.00 | 1,941.00 | 1,889.00 | 1,934.00 | 1,866.28 | 2.55% | 9,900 |
| Jan 5, 2026 | 1,870.00 | 1,893.00 | 1,866.00 | 1,886.00 | 1,819.96 | 1.07% | 12,800 |
| Dec 30, 2025 | 1,870.00 | 1,876.00 | 1,856.00 | 1,866.00 | 1,800.66 | -0.27% | 5,500 |
| Dec 29, 2025 | 1,848.00 | 1,871.00 | 1,848.00 | 1,871.00 | 1,805.48 | 1.30% | 10,100 |
| Dec 26, 2025 | 1,880.00 | 1,880.00 | 1,823.00 | 1,847.00 | 1,782.32 | -0.91% | 34,600 |
| Dec 25, 2025 | 1,863.00 | 1,876.00 | 1,843.00 | 1,864.00 | 1,798.73 | -0.59% | 35,300 |
| Dec 24, 2025 | 1,875.00 | 1,889.00 | 1,870.00 | 1,875.00 | 1,809.34 | - | 4,600 |
| Dec 23, 2025 | 1,835.00 | 1,875.00 | 1,835.00 | 1,875.00 | 1,809.34 | 2.29% | 12,700 |
| Dec 22, 2025 | 1,843.00 | 1,843.00 | 1,826.00 | 1,833.00 | 1,768.81 | 0.49% | 13,800 |
| Dec 19, 2025 | 1,829.00 | 1,834.00 | 1,824.00 | 1,824.00 | 1,760.13 | -0.27% | 3,500 |
| Dec 18, 2025 | 1,822.00 | 1,848.00 | 1,815.00 | 1,829.00 | 1,764.95 | 0.38% | 9,300 |
| Dec 17, 2025 | 1,814.00 | 1,822.00 | 1,811.00 | 1,822.00 | 1,758.20 | 0.61% | 5,900 |
| Dec 16, 2025 | 1,815.00 | 1,820.00 | 1,801.00 | 1,811.00 | 1,747.58 | -0.39% | 6,000 |
| Dec 15, 2025 | 1,821.00 | 1,821.00 | 1,805.00 | 1,818.00 | 1,754.34 | 0.28% | 5,100 |
| Dec 12, 2025 | 1,803.00 | 1,813.00 | 1,790.00 | 1,813.00 | 1,749.51 | 0.78% | 8,900 |
| Dec 11, 2025 | 1,823.00 | 1,823.00 | 1,799.00 | 1,799.00 | 1,736.00 | -1.32% | 10,000 |
| Dec 10, 2025 | 1,837.00 | 1,837.00 | 1,804.00 | 1,823.00 | 1,759.16 | 0.22% | 11,000 |
| Dec 9, 2025 | 1,816.00 | 1,828.00 | 1,804.00 | 1,819.00 | 1,755.30 | -0.05% | 9,800 |
| Dec 8, 2025 | 1,829.00 | 1,836.00 | 1,817.00 | 1,820.00 | 1,756.27 | -0.33% | 8,500 |
| Dec 5, 2025 | 1,848.00 | 1,848.00 | 1,824.00 | 1,826.00 | 1,762.06 | -1.19% | 9,200 |
| Dec 4, 2025 | 1,844.00 | 1,850.00 | 1,827.00 | 1,848.00 | 1,783.29 | 0.38% | 9,100 |
| Dec 3, 2025 | 1,823.00 | 1,844.00 | 1,809.00 | 1,841.00 | 1,776.53 | 0.99% | 7,800 |
| Dec 2, 2025 | 1,852.00 | 1,852.00 | 1,813.00 | 1,823.00 | 1,759.16 | -2.09% | 14,700 |
| Dec 1, 2025 | 1,886.00 | 1,886.00 | 1,855.00 | 1,862.00 | 1,796.80 | -1.01% | 6,800 |