Lion Corporation (TYO:4912)
Japan
· Delayed Price · Currency is JPY 1,566.00
-6.00 (-0.38%)
Apr 28, 2026, 3:30 PM JST
Lion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,565.00 | 1,573.50 | 1,556.00 | 1,566.00 | 1,566.00 | -0.38% | 1,820,000 |
| Apr 27, 2026 | 1,601.00 | 1,602.50 | 1,563.00 | 1,572.00 | 1,572.00 | -2.15% | 1,427,700 |
| Apr 24, 2026 | 1,627.00 | 1,633.50 | 1,605.00 | 1,606.50 | 1,606.50 | 0.41% | 876,300 |
| Apr 23, 2026 | 1,609.50 | 1,618.00 | 1,599.50 | 1,600.00 | 1,600.00 | -0.93% | 1,098,200 |
| Apr 22, 2026 | 1,627.50 | 1,634.50 | 1,611.50 | 1,615.00 | 1,615.00 | -0.49% | 710,300 |
| Apr 21, 2026 | 1,625.00 | 1,636.00 | 1,615.50 | 1,623.00 | 1,623.00 | -0.49% | 623,600 |
| Apr 20, 2026 | 1,640.00 | 1,645.00 | 1,625.00 | 1,631.00 | 1,631.00 | 0.37% | 744,200 |
| Apr 17, 2026 | 1,630.00 | 1,638.00 | 1,614.00 | 1,625.00 | 1,625.00 | 1.28% | 1,164,200 |
| Apr 16, 2026 | 1,615.00 | 1,627.00 | 1,604.50 | 1,604.50 | 1,604.50 | -0.68% | 649,100 |
| Apr 15, 2026 | 1,602.50 | 1,631.50 | 1,602.00 | 1,615.50 | 1,615.50 | 0.94% | 1,122,800 |
| Apr 14, 2026 | 1,611.00 | 1,618.00 | 1,589.00 | 1,600.50 | 1,600.50 | -1.14% | 1,258,500 |
| Apr 13, 2026 | 1,630.50 | 1,640.50 | 1,616.50 | 1,619.00 | 1,619.00 | -0.71% | 671,100 |
| Apr 10, 2026 | 1,650.00 | 1,657.50 | 1,628.50 | 1,630.50 | 1,630.50 | -1.54% | 1,095,500 |
| Apr 9, 2026 | 1,667.50 | 1,674.50 | 1,650.00 | 1,656.00 | 1,656.00 | -0.66% | 1,044,900 |
| Apr 8, 2026 | 1,655.00 | 1,693.00 | 1,649.00 | 1,667.00 | 1,667.00 | 2.52% | 2,057,100 |
| Apr 7, 2026 | 1,662.00 | 1,671.00 | 1,623.00 | 1,626.00 | 1,626.00 | -1.16% | 1,062,700 |
| Apr 6, 2026 | 1,656.00 | 1,664.50 | 1,645.00 | 1,645.00 | 1,645.00 | -0.69% | 742,700 |
| Apr 3, 2026 | 1,672.00 | 1,673.00 | 1,643.50 | 1,656.50 | 1,656.50 | -1.60% | 994,100 |
| Apr 2, 2026 | 1,719.50 | 1,734.50 | 1,681.50 | 1,683.50 | 1,683.50 | -1.81% | 1,419,100 |
| Apr 1, 2026 | 1,678.00 | 1,714.50 | 1,666.00 | 1,714.50 | 1,714.50 | 3.00% | 1,103,600 |
| Mar 31, 2026 | 1,658.50 | 1,669.50 | 1,652.00 | 1,664.50 | 1,664.50 | 0.42% | 1,325,200 |
| Mar 30, 2026 | 1,634.50 | 1,657.50 | 1,618.00 | 1,657.50 | 1,657.50 | 0.33% | 1,628,200 |
| Mar 27, 2026 | 1,643.50 | 1,655.00 | 1,637.00 | 1,652.00 | 1,652.00 | 1.66% | 1,328,900 |
| Mar 26, 2026 | 1,615.00 | 1,627.00 | 1,608.50 | 1,625.00 | 1,625.00 | 0.81% | 887,500 |
| Mar 25, 2026 | 1,625.00 | 1,629.00 | 1,610.50 | 1,612.00 | 1,612.00 | 0.19% | 921,600 |
| Mar 24, 2026 | 1,580.50 | 1,615.50 | 1,578.50 | 1,609.00 | 1,609.00 | 0.85% | 1,014,000 |
| Mar 23, 2026 | 1,625.00 | 1,625.00 | 1,592.50 | 1,595.50 | 1,595.50 | -2.18% | 1,216,400 |
| Mar 19, 2026 | 1,685.50 | 1,686.50 | 1,631.00 | 1,631.00 | 1,631.00 | -3.83% | 1,844,400 |
| Mar 18, 2026 | 1,700.00 | 1,719.50 | 1,678.50 | 1,696.00 | 1,696.00 | -1.54% | 1,230,300 |
| Mar 17, 2026 | 1,718.50 | 1,728.50 | 1,708.50 | 1,722.50 | 1,722.50 | 0.58% | 641,900 |
| Mar 16, 2026 | 1,718.50 | 1,729.00 | 1,706.50 | 1,712.50 | 1,712.50 | 0.44% | 1,009,100 |
| Mar 13, 2026 | 1,708.50 | 1,721.50 | 1,701.50 | 1,705.00 | 1,705.00 | 0.24% | 945,200 |
| Mar 12, 2026 | 1,725.50 | 1,725.50 | 1,684.00 | 1,701.00 | 1,701.00 | -2.02% | 907,400 |
| Mar 11, 2026 | 1,767.50 | 1,767.50 | 1,736.00 | 1,736.00 | 1,736.00 | -0.34% | 672,800 |
| Mar 10, 2026 | 1,769.00 | 1,778.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.88% | 1,117,000 |
| Mar 9, 2026 | 1,715.00 | 1,765.50 | 1,703.00 | 1,757.50 | 1,757.50 | 0.43% | 1,431,800 |
| 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 |