Lion Corporation (TYO:4912)
Japan
· Delayed Price · Currency is JPY 1,757.50
+7.50 (0.43%)
At close: Mar 9, 2026
Lion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,701.00 | 1,750.00 | 1,687.00 | 1,750.00 | 1,750.00 | 1.60% | 1,131,400 |
| Mar 5, 2026 | 1,755.00 | 1,768.00 | 1,722.50 | 1,722.50 | 1,722.50 | -1.52% | 1,287,100 |
| Mar 4, 2026 | 1,700.00 | 1,753.00 | 1,690.00 | 1,749.00 | 1,749.00 | -0.46% | 1,897,400 |
| Mar 3, 2026 | 1,799.50 | 1,819.50 | 1,750.00 | 1,757.00 | 1,757.00 | -6.27% | 1,695,700 |
| Mar 2, 2026 | 1,849.00 | 1,874.50 | 1,830.00 | 1,874.50 | 1,874.50 | 1.96% | 1,647,800 |
| Feb 27, 2026 | 1,799.50 | 1,840.00 | 1,799.50 | 1,838.50 | 1,838.50 | 2.71% | 1,439,600 |
| Feb 26, 2026 | 1,794.50 | 1,805.50 | 1,787.00 | 1,790.00 | 1,790.00 | -1.05% | 1,502,600 |
| Feb 25, 2026 | 1,824.00 | 1,834.00 | 1,800.00 | 1,809.00 | 1,809.00 | -1.52% | 1,536,800 |
| Feb 24, 2026 | 1,864.00 | 1,885.00 | 1,824.00 | 1,837.00 | 1,837.00 | 5.33% | 2,669,200 |
| Feb 20, 2026 | 1,792.00 | 1,798.00 | 1,737.50 | 1,744.00 | 1,744.00 | -2.79% | 1,542,000 |
| Feb 19, 2026 | 1,786.50 | 1,803.50 | 1,769.00 | 1,794.00 | 1,794.00 | -0.55% | 1,472,300 |
| Feb 18, 2026 | 1,807.00 | 1,812.00 | 1,796.00 | 1,804.00 | 1,804.00 | -0.17% | 507,700 |
| Feb 17, 2026 | 1,799.00 | 1,811.50 | 1,777.50 | 1,807.00 | 1,807.00 | 0.25% | 1,188,900 |
| Feb 16, 2026 | 1,830.00 | 1,843.00 | 1,802.50 | 1,802.50 | 1,802.50 | -1.64% | 1,072,700 |
| Feb 13, 2026 | 1,798.00 | 1,854.00 | 1,762.50 | 1,832.50 | 1,832.50 | 8.62% | 3,855,700 |
| Feb 12, 2026 | 1,632.50 | 1,687.00 | 1,612.50 | 1,687.00 | 1,687.00 | -0.76% | 2,318,100 |
| Feb 10, 2026 | 1,698.00 | 1,718.50 | 1,685.00 | 1,700.00 | 1,700.00 | -0.58% | 1,079,000 |
| Feb 9, 2026 | 1,720.00 | 1,729.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.75% | 936,500 |
| Feb 6, 2026 | 1,725.00 | 1,727.00 | 1,711.00 | 1,723.00 | 1,723.00 | 0.35% | 598,600 |
| Feb 5, 2026 | 1,710.00 | 1,731.50 | 1,700.50 | 1,717.00 | 1,717.00 | 1.75% | 739,400 |
| Feb 4, 2026 | 1,682.50 | 1,707.00 | 1,676.50 | 1,687.50 | 1,687.50 | 0.30% | 769,000 |
| Feb 3, 2026 | 1,667.00 | 1,687.00 | 1,665.50 | 1,682.50 | 1,682.50 | 0.45% | 799,900 |
| Feb 2, 2026 | 1,689.00 | 1,691.50 | 1,670.50 | 1,675.00 | 1,675.00 | 1.09% | 854,000 |
| Jan 30, 2026 | 1,652.00 | 1,663.00 | 1,647.00 | 1,657.00 | 1,657.00 | 0.36% | 683,500 |
| Jan 29, 2026 | 1,640.00 | 1,651.50 | 1,625.00 | 1,651.00 | 1,651.00 | -0.21% | 716,500 |
| Jan 28, 2026 | 1,675.00 | 1,680.50 | 1,653.00 | 1,654.50 | 1,654.50 | -2.01% | 642,200 |
| Jan 27, 2026 | 1,690.00 | 1,699.50 | 1,678.00 | 1,688.50 | 1,688.50 | -0.76% | 656,500 |
| Jan 26, 2026 | 1,704.50 | 1,707.50 | 1,694.00 | 1,701.50 | 1,701.50 | -0.18% | 490,000 |
| Jan 23, 2026 | 1,714.00 | 1,719.00 | 1,700.00 | 1,704.50 | 1,704.50 | -0.15% | 459,200 |
| Jan 22, 2026 | 1,700.00 | 1,717.00 | 1,695.00 | 1,707.00 | 1,707.00 | 0.92% | 676,600 |
| Jan 21, 2026 | 1,703.00 | 1,715.00 | 1,684.50 | 1,691.50 | 1,691.50 | -1.54% | 789,600 |
| Jan 20, 2026 | 1,671.00 | 1,718.00 | 1,670.00 | 1,718.00 | 1,718.00 | 2.08% | 1,076,900 |
| Jan 19, 2026 | 1,681.00 | 1,705.00 | 1,673.50 | 1,683.00 | 1,683.00 | 0.63% | 1,063,400 |
| Jan 16, 2026 | 1,660.50 | 1,681.00 | 1,658.50 | 1,672.50 | 1,672.50 | -0.03% | 746,900 |
| Jan 15, 2026 | 1,667.00 | 1,686.50 | 1,660.50 | 1,673.00 | 1,673.00 | 0.90% | 931,100 |
| Jan 14, 2026 | 1,650.00 | 1,664.00 | 1,645.00 | 1,658.00 | 1,658.00 | 0.15% | 622,800 |
| Jan 13, 2026 | 1,680.00 | 1,683.50 | 1,655.50 | 1,655.50 | 1,655.50 | -1.08% | 796,000 |
| Jan 9, 2026 | 1,691.50 | 1,693.50 | 1,668.00 | 1,673.50 | 1,673.50 | -0.06% | 733,600 |
| Jan 8, 2026 | 1,697.00 | 1,699.00 | 1,667.50 | 1,674.50 | 1,674.50 | 0.69% | 977,500 |
| Jan 7, 2026 | 1,644.50 | 1,665.00 | 1,632.50 | 1,663.00 | 1,663.00 | 0.60% | 1,380,800 |
| Jan 6, 2026 | 1,637.00 | 1,656.00 | 1,631.00 | 1,653.00 | 1,653.00 | 0.79% | 1,113,700 |
| Jan 5, 2026 | 1,651.00 | 1,657.00 | 1,632.00 | 1,640.00 | 1,640.00 | -0.55% | 998,000 |
| Dec 30, 2025 | 1,666.00 | 1,673.50 | 1,648.50 | 1,649.00 | 1,649.00 | -0.75% | 840,900 |
| Dec 29, 2025 | 1,665.50 | 1,670.50 | 1,655.00 | 1,661.50 | 1,661.50 | -1.25% | 732,400 |
| Dec 26, 2025 | 1,680.00 | 1,687.00 | 1,677.00 | 1,682.50 | 1,667.50 | 0.36% | 790,500 |
| Dec 25, 2025 | 1,685.00 | 1,685.00 | 1,668.00 | 1,676.50 | 1,661.55 | 0.51% | 524,200 |
| Dec 24, 2025 | 1,675.00 | 1,683.50 | 1,666.00 | 1,668.00 | 1,653.13 | -0.66% | 619,400 |
| Dec 23, 2025 | 1,673.50 | 1,679.50 | 1,666.00 | 1,679.00 | 1,664.03 | 0.33% | 642,800 |
| Dec 22, 2025 | 1,700.00 | 1,705.00 | 1,667.50 | 1,673.50 | 1,658.58 | -1.56% | 984,200 |
| Dec 19, 2025 | 1,693.00 | 1,714.00 | 1,690.50 | 1,700.00 | 1,684.84 | 0.77% | 1,256,300 |
| Dec 18, 2025 | 1,718.00 | 1,718.50 | 1,686.50 | 1,687.00 | 1,671.96 | -0.94% | 934,100 |
| Dec 17, 2025 | 1,677.50 | 1,728.00 | 1,676.00 | 1,703.00 | 1,687.82 | 2.75% | 2,426,700 |
| Dec 16, 2025 | 1,651.50 | 1,664.50 | 1,638.50 | 1,657.50 | 1,642.72 | 0.21% | 834,100 |
| Dec 15, 2025 | 1,639.50 | 1,666.50 | 1,632.00 | 1,654.00 | 1,639.25 | 1.66% | 1,126,500 |
| Dec 12, 2025 | 1,625.50 | 1,630.00 | 1,610.00 | 1,627.00 | 1,612.49 | 0.68% | 741,400 |
| Dec 11, 2025 | 1,639.00 | 1,642.50 | 1,615.00 | 1,616.00 | 1,601.59 | -0.65% | 729,500 |
| Dec 10, 2025 | 1,619.00 | 1,634.50 | 1,617.00 | 1,626.50 | 1,612.00 | 0.90% | 819,200 |
| Dec 9, 2025 | 1,609.50 | 1,613.00 | 1,600.00 | 1,612.00 | 1,597.63 | 0.50% | 782,600 |
| Dec 8, 2025 | 1,614.50 | 1,615.50 | 1,603.50 | 1,604.00 | 1,589.70 | - | 618,100 |
| Dec 5, 2025 | 1,607.50 | 1,615.00 | 1,598.00 | 1,604.00 | 1,589.70 | -0.40% | 829,000 |
| Dec 4, 2025 | 1,608.50 | 1,619.00 | 1,599.00 | 1,610.50 | 1,596.14 | -0.62% | 900,500 |
| Dec 3, 2025 | 1,629.50 | 1,639.50 | 1,618.00 | 1,620.50 | 1,606.05 | -1.76% | 935,700 |
| Dec 2, 2025 | 1,630.50 | 1,651.50 | 1,630.00 | 1,649.50 | 1,634.79 | 0.89% | 758,000 |
| Dec 1, 2025 | 1,655.50 | 1,658.00 | 1,633.00 | 1,635.00 | 1,620.42 | -1.24% | 843,300 |
| Nov 28, 2025 | 1,631.00 | 1,656.50 | 1,630.50 | 1,655.50 | 1,640.74 | 1.01% | 964,000 |
| Nov 27, 2025 | 1,633.00 | 1,642.50 | 1,629.50 | 1,639.00 | 1,624.39 | 0.03% | 716,800 |
| Nov 26, 2025 | 1,636.00 | 1,659.00 | 1,629.50 | 1,638.50 | 1,623.89 | -0.24% | 1,279,000 |
| Nov 25, 2025 | 1,674.00 | 1,676.00 | 1,641.50 | 1,642.50 | 1,627.86 | -1.71% | 1,250,300 |
| Nov 21, 2025 | 1,674.50 | 1,677.50 | 1,653.50 | 1,671.00 | 1,656.10 | 3.69% | 1,609,900 |
| Nov 20, 2025 | 1,618.50 | 1,626.00 | 1,607.50 | 1,611.50 | 1,597.13 | -0.92% | 1,167,400 |
| Nov 19, 2025 | 1,595.00 | 1,632.00 | 1,589.00 | 1,626.50 | 1,612.00 | 3.37% | 1,869,800 |
| Nov 18, 2025 | 1,574.50 | 1,577.50 | 1,559.00 | 1,573.50 | 1,559.47 | 0.25% | 1,226,200 |
| Nov 17, 2025 | 1,558.00 | 1,579.50 | 1,557.50 | 1,569.50 | 1,555.51 | -0.63% | 1,122,600 |
| Nov 14, 2025 | 1,552.00 | 1,579.50 | 1,548.50 | 1,579.50 | 1,565.42 | 1.77% | 1,683,800 |
| Nov 13, 2025 | 1,543.50 | 1,563.00 | 1,541.00 | 1,552.00 | 1,538.16 | -0.29% | 1,261,500 |
| Nov 12, 2025 | 1,540.00 | 1,564.50 | 1,540.00 | 1,556.50 | 1,542.62 | 0.58% | 1,681,800 |
| Nov 11, 2025 | 1,540.00 | 1,563.50 | 1,540.00 | 1,547.50 | 1,533.70 | -1.46% | 1,828,000 |
| Nov 10, 2025 | 1,611.00 | 1,615.50 | 1,550.50 | 1,570.50 | 1,556.50 | 1.55% | 3,088,400 |
| Nov 7, 2025 | 1,543.50 | 1,554.00 | 1,540.00 | 1,546.50 | 1,532.71 | 0.55% | 2,133,300 |
| Nov 6, 2025 | 1,543.50 | 1,550.00 | 1,533.50 | 1,538.00 | 1,524.29 | 0.39% | 1,273,800 |
| Nov 5, 2025 | 1,563.00 | 1,566.00 | 1,530.50 | 1,532.00 | 1,518.34 | -1.00% | 1,137,800 |
| Nov 4, 2025 | 1,545.00 | 1,557.50 | 1,535.50 | 1,547.50 | 1,533.70 | 1.84% | 1,063,700 |
| Oct 31, 2025 | 1,530.00 | 1,530.50 | 1,512.00 | 1,519.50 | 1,505.95 | -0.26% | 833,700 |
| Oct 30, 2025 | 1,490.00 | 1,523.50 | 1,488.00 | 1,523.50 | 1,509.92 | 1.30% | 1,110,400 |
| Oct 29, 2025 | 1,535.00 | 1,541.00 | 1,504.00 | 1,504.00 | 1,490.59 | -2.43% | 952,600 |
| Oct 28, 2025 | 1,552.50 | 1,556.00 | 1,540.50 | 1,541.50 | 1,527.76 | -1.00% | 796,800 |
| Oct 27, 2025 | 1,557.00 | 1,566.50 | 1,553.00 | 1,557.00 | 1,543.12 | - | 810,900 |
| Oct 24, 2025 | 1,579.00 | 1,584.00 | 1,555.50 | 1,557.00 | 1,543.12 | -1.39% | 686,100 |
| Oct 23, 2025 | 1,563.00 | 1,583.50 | 1,563.00 | 1,579.00 | 1,564.92 | 1.09% | 707,200 |
| Oct 22, 2025 | 1,564.00 | 1,571.00 | 1,561.00 | 1,562.00 | 1,548.07 | -0.19% | 605,200 |
| Oct 21, 2025 | 1,546.00 | 1,567.50 | 1,543.50 | 1,565.00 | 1,551.05 | 0.51% | 579,800 |
| Oct 20, 2025 | 1,570.00 | 1,572.00 | 1,554.50 | 1,557.00 | 1,543.12 | 0.13% | 523,200 |
| Oct 17, 2025 | 1,550.00 | 1,570.00 | 1,546.00 | 1,555.00 | 1,541.14 | 1.20% | 953,700 |
| Oct 16, 2025 | 1,526.00 | 1,539.00 | 1,525.50 | 1,536.50 | 1,522.80 | 0.46% | 670,800 |
| Oct 15, 2025 | 1,533.50 | 1,539.50 | 1,523.50 | 1,529.50 | 1,515.86 | 0.13% | 533,100 |
| Oct 14, 2025 | 1,510.00 | 1,534.50 | 1,509.00 | 1,527.50 | 1,513.88 | -0.46% | 868,700 |
| Oct 10, 2025 | 1,535.00 | 1,540.50 | 1,525.50 | 1,534.50 | 1,520.82 | -0.65% | 988,100 |
| Oct 9, 2025 | 1,555.00 | 1,560.00 | 1,539.00 | 1,544.50 | 1,530.73 | -1.59% | 1,049,700 |
| Oct 8, 2025 | 1,580.00 | 1,589.50 | 1,566.00 | 1,569.50 | 1,555.51 | 0.19% | 679,500 |
| Oct 7, 2025 | 1,560.00 | 1,572.50 | 1,551.00 | 1,566.50 | 1,552.53 | 0.77% | 811,700 |