kabutan

LONSEAL CORPORATION(4224) Historical

4224
TSE Standard
LONSEAL CORPORATION
1,910
JPY
+17
(+0.90%)
Sep 19, 3:30 pm JST
12.93
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
1,920 JPY
52 Week Low Apr 7, 2025
1,370 JPY
Yearly High Aug 12, 2025
1,920 JPY
Yearly Low Apr 7, 2025
1,370 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,893 1,913 1,885 1,910 +17 +0.90% 8,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 1,910 1,913 1,883 1,893 -13 -0.68% 6,200
Sep 17, 2025 1,875 1,908 1,870 1,906 +33 +1.76% 11,000
Sep 16, 2025 1,851 1,877 1,851 1,873 +17 +0.92% 11,600
Sep 12, 2025 1,836 1,856 1,827 1,856 +18 +0.98% 8,000
Sep 11, 2025 1,841 1,846 1,822 1,838 -12 -0.65% 6,100
Sep 10, 2025 1,845 1,852 1,840 1,850 +5 +0.27% 4,900
Sep 9, 2025 1,850 1,855 1,841 1,845 -5 -0.27% 3,600
Sep 8, 2025 1,858 1,860 1,838 1,850 0 0.00% 8,300
Sep 5, 2025 1,851 1,856 1,843 1,850 0 0.00% 5,500
Sep 4, 2025 1,854 1,854 1,832 1,850 -4 -0.22% 9,300
Sep 3, 2025 1,858 1,859 1,847 1,854 -4 -0.22% 6,500
Sep 2, 2025 1,866 1,875 1,850 1,858 +9 +0.49% 4,500
Sep 1, 2025 1,864 1,864 1,841 1,849 -4 -0.22% 2,800
Aug 29, 2025 1,864 1,864 1,853 1,853 +3 +0.16% 1,700
Aug 28, 2025 1,838 1,850 1,838 1,850 +3 +0.16% 800
Aug 27, 2025 1,839 1,847 1,838 1,847 -5 -0.27% 2,000
Aug 26, 2025 1,871 1,871 1,845 1,852 0 0.00% 1,200
Aug 25, 2025 1,853 1,880 1,852 1,852 0 0.00% 3,400
Aug 22, 2025 1,830 1,863 1,830 1,852 +22 +1.20% 3,700
Aug 21, 2025 1,820 1,854 1,817 1,830 +13 +0.72% 5,400