Lion Corporation (TYO:4912)
Japan
· Delayed Price · Currency is JPY 1,604.00
-6.50 (-0.40%)
At close: Dec 5, 2025
Lion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,607.50 | 1,615.00 | 1,598.00 | 1,604.00 | 1,604.00 | -0.40% | 829,000 |
| Dec 4, 2025 | 1,608.50 | 1,619.00 | 1,599.00 | 1,610.50 | 1,610.50 | -0.62% | 900,500 |
| Dec 3, 2025 | 1,629.50 | 1,639.50 | 1,618.00 | 1,620.50 | 1,620.50 | -1.76% | 935,700 |
| Dec 2, 2025 | 1,630.50 | 1,651.50 | 1,630.00 | 1,649.50 | 1,649.50 | 0.89% | 758,000 |
| Dec 1, 2025 | 1,655.50 | 1,658.00 | 1,633.00 | 1,635.00 | 1,635.00 | -1.24% | 843,300 |
| Nov 28, 2025 | 1,631.00 | 1,656.50 | 1,630.50 | 1,655.50 | 1,655.50 | 1.01% | 964,000 |
| Nov 27, 2025 | 1,633.00 | 1,642.50 | 1,629.50 | 1,639.00 | 1,639.00 | 0.03% | 716,800 |
| Nov 26, 2025 | 1,636.00 | 1,659.00 | 1,629.50 | 1,638.50 | 1,638.50 | -0.24% | 1,279,000 |
| Nov 25, 2025 | 1,674.00 | 1,676.00 | 1,641.50 | 1,642.50 | 1,642.50 | -1.71% | 1,250,300 |
| Nov 21, 2025 | 1,674.50 | 1,677.50 | 1,653.50 | 1,671.00 | 1,671.00 | 3.69% | 1,609,900 |
| Nov 20, 2025 | 1,618.50 | 1,626.00 | 1,607.50 | 1,611.50 | 1,611.50 | -0.92% | 1,167,400 |
| Nov 19, 2025 | 1,595.00 | 1,632.00 | 1,589.00 | 1,626.50 | 1,626.50 | 3.37% | 1,869,800 |
| Nov 18, 2025 | 1,574.50 | 1,577.50 | 1,559.00 | 1,573.50 | 1,573.50 | 0.25% | 1,226,200 |
| Nov 17, 2025 | 1,558.00 | 1,579.50 | 1,557.50 | 1,569.50 | 1,569.50 | -0.63% | 1,122,600 |
| Nov 14, 2025 | 1,552.00 | 1,579.50 | 1,548.50 | 1,579.50 | 1,579.50 | 1.77% | 1,683,800 |
| Nov 13, 2025 | 1,543.50 | 1,563.00 | 1,541.00 | 1,552.00 | 1,552.00 | -0.29% | 1,261,500 |
| Nov 12, 2025 | 1,540.00 | 1,564.50 | 1,540.00 | 1,556.50 | 1,556.50 | 0.58% | 1,681,800 |
| Nov 11, 2025 | 1,540.00 | 1,563.50 | 1,540.00 | 1,547.50 | 1,547.50 | -1.46% | 1,828,000 |
| Nov 10, 2025 | 1,611.00 | 1,615.50 | 1,550.50 | 1,570.50 | 1,570.50 | 1.55% | 3,088,400 |
| Nov 7, 2025 | 1,543.50 | 1,554.00 | 1,540.00 | 1,546.50 | 1,546.50 | 0.55% | 2,133,300 |
| Nov 6, 2025 | 1,543.50 | 1,550.00 | 1,533.50 | 1,538.00 | 1,538.00 | 0.39% | 1,273,800 |
| Nov 5, 2025 | 1,563.00 | 1,566.00 | 1,530.50 | 1,532.00 | 1,532.00 | -1.00% | 1,137,800 |
| Nov 4, 2025 | 1,545.00 | 1,557.50 | 1,535.50 | 1,547.50 | 1,547.50 | 1.84% | 1,063,700 |
| Oct 31, 2025 | 1,530.00 | 1,530.50 | 1,512.00 | 1,519.50 | 1,519.50 | -0.26% | 833,700 |
| Oct 30, 2025 | 1,490.00 | 1,523.50 | 1,488.00 | 1,523.50 | 1,523.50 | 1.30% | 1,110,400 |
| Oct 29, 2025 | 1,535.00 | 1,541.00 | 1,504.00 | 1,504.00 | 1,504.00 | -2.43% | 952,600 |
| Oct 28, 2025 | 1,552.50 | 1,556.00 | 1,540.50 | 1,541.50 | 1,541.50 | -1.00% | 796,800 |
| Oct 27, 2025 | 1,557.00 | 1,566.50 | 1,553.00 | 1,557.00 | 1,557.00 | - | 810,900 |
| Oct 24, 2025 | 1,579.00 | 1,584.00 | 1,555.50 | 1,557.00 | 1,557.00 | -1.39% | 686,100 |
| Oct 23, 2025 | 1,563.00 | 1,583.50 | 1,563.00 | 1,579.00 | 1,579.00 | 1.09% | 707,200 |
| Oct 22, 2025 | 1,564.00 | 1,571.00 | 1,561.00 | 1,562.00 | 1,562.00 | -0.19% | 605,200 |
| Oct 21, 2025 | 1,546.00 | 1,567.50 | 1,543.50 | 1,565.00 | 1,565.00 | 0.51% | 579,800 |
| Oct 20, 2025 | 1,570.00 | 1,572.00 | 1,554.50 | 1,557.00 | 1,557.00 | 0.13% | 523,200 |
| Oct 17, 2025 | 1,550.00 | 1,570.00 | 1,546.00 | 1,555.00 | 1,555.00 | 1.20% | 953,700 |
| Oct 16, 2025 | 1,526.00 | 1,539.00 | 1,525.50 | 1,536.50 | 1,536.50 | 0.46% | 670,800 |
| Oct 15, 2025 | 1,533.50 | 1,539.50 | 1,523.50 | 1,529.50 | 1,529.50 | 0.13% | 533,100 |
| Oct 14, 2025 | 1,510.00 | 1,534.50 | 1,509.00 | 1,527.50 | 1,527.50 | -0.46% | 868,700 |
| Oct 10, 2025 | 1,535.00 | 1,540.50 | 1,525.50 | 1,534.50 | 1,534.50 | -0.65% | 988,100 |
| Oct 9, 2025 | 1,555.00 | 1,560.00 | 1,539.00 | 1,544.50 | 1,544.50 | -1.59% | 1,049,700 |
| Oct 8, 2025 | 1,580.00 | 1,589.50 | 1,566.00 | 1,569.50 | 1,569.50 | 0.19% | 679,500 |
| Oct 7, 2025 | 1,560.00 | 1,572.50 | 1,551.00 | 1,566.50 | 1,566.50 | 0.77% | 811,700 |
| Oct 6, 2025 | 1,571.00 | 1,575.00 | 1,550.00 | 1,554.50 | 1,554.50 | -1.02% | 1,038,200 |
| Oct 3, 2025 | 1,551.50 | 1,570.50 | 1,551.00 | 1,570.50 | 1,570.50 | 0.83% | 675,900 |
| Oct 2, 2025 | 1,551.00 | 1,567.50 | 1,548.00 | 1,557.50 | 1,557.50 | 0.35% | 985,400 |
| Oct 1, 2025 | 1,541.50 | 1,553.00 | 1,531.50 | 1,552.00 | 1,552.00 | 0.49% | 1,147,200 |
| Sep 30, 2025 | 1,541.50 | 1,550.00 | 1,538.50 | 1,544.50 | 1,544.50 | -0.26% | 955,200 |
| Sep 29, 2025 | 1,589.00 | 1,594.00 | 1,548.50 | 1,548.50 | 1,548.50 | -1.87% | 985,600 |
| Sep 26, 2025 | 1,567.00 | 1,578.00 | 1,563.50 | 1,578.00 | 1,578.00 | 0.83% | 897,400 |
| Sep 25, 2025 | 1,560.50 | 1,568.50 | 1,559.00 | 1,565.00 | 1,565.00 | 0.48% | 882,600 |
| Sep 24, 2025 | 1,555.00 | 1,568.00 | 1,553.50 | 1,557.50 | 1,557.50 | 0.10% | 882,800 |