kabutan

LONSEAL CORPORATION(4224) Historical

4224
TSE Standard
LONSEAL CORPORATION
1,813
JPY
+14
(+0.78%)
Dec 12, 3:30 pm JST
11.63
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
1,975 JPY
52 Week Low Apr 7, 2025
1,370 JPY
Yearly High Sep 30, 2025
1,975 JPY
Yearly Low Apr 7, 2025
1,370 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,803 1,813 1,790 1,813 +14 +0.78% 8,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,823 1,823 1,799 1,799 -24 -1.32% 10,000
Dec 10, 2025 1,837 1,837 1,804 1,823 +4 +0.22% 11,000
Dec 9, 2025 1,816 1,828 1,804 1,819 -1 -0.05% 9,800
Dec 8, 2025 1,829 1,836 1,817 1,820 -6 -0.33% 8,500
Dec 5, 2025 1,848 1,848 1,824 1,826 -22 -1.19% 9,200
Dec 4, 2025 1,844 1,850 1,827 1,848 +7 +0.38% 9,100
Dec 3, 2025 1,823 1,844 1,809 1,841 +18 +0.99% 7,800
Dec 2, 2025 1,852 1,852 1,813 1,823 -39 -2.09% 14,700
Dec 1, 2025 1,886 1,886 1,855 1,862 -19 -1.01% 6,800
Nov 28, 2025 1,846 1,882 1,844 1,881 +48 +2.62% 11,100
Nov 27, 2025 1,825 1,844 1,823 1,833 +5 +0.27% 5,300
Nov 26, 2025 1,834 1,845 1,827 1,828 -9 -0.49% 7,300
Nov 25, 2025 1,824 1,840 1,816 1,837 +30 +1.66% 9,100
Nov 21, 2025 1,781 1,812 1,780 1,807 +22 +1.23% 17,200
Nov 20, 2025 1,810 1,810 1,770 1,785 -18 -1.00% 18,800
Nov 19, 2025 1,808 1,815 1,780 1,803 -2 -0.11% 13,800
Nov 18, 2025 1,832 1,835 1,785 1,805 -34 -1.85% 16,100
Nov 17, 2025 1,835 1,841 1,824 1,839 +12 +0.66% 17,300
Nov 14, 2025 1,836 1,855 1,821 1,827 -11 -0.60% 10,100
Nov 13, 2025 1,837 1,845 1,837 1,838 -13 -0.70% 8,500