kabutan

LONSEAL CORPORATION(4224) Historical

4224
TSE Standard
LONSEAL CORPORATION
1,827
JPY
-21
(-1.14%)
Dec 5, 2:48 pm JST
11.81
USD
Dec 5, 12:48 am EST
Result
PTS
outside of trading hours
1,826.9
Dec 5, 2:43 pm JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,886 1,886 1,809 1,827 -54 -2.87% 47,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,911 1,956 1,770 1,881 -30 -1.57% 327,400
Oct, 2025 1,933 1,965 1,871 1,911 -33 -1.70% 199,900
Sep, 2025 1,864 1,975 1,822 1,944 +91 +4.91% 172,600
Aug, 2025 1,882 1,920 1,770 1,853 -32 -1.70% 179,000
Jul, 2025 1,591 1,900 1,582 1,885 +294 +18.48% 183,000
Jun, 2025 1,521 1,600 1,520 1,591 +58 +3.78% 89,900
May, 2025 1,453 1,534 1,443 1,533 +85 +5.87% 212,700
Apr, 2025 1,535 1,535 1,370 1,448 -87 -5.67% 153,600
Mar, 2025 1,532 1,602 1,506 1,535 +8 +0.52% 140,900
Feb, 2025 1,512 1,563 1,475 1,527 +31 +2.07% 124,700
Jan, 2025 1,473 1,496 1,460 1,496 +16 +1.08% 186,100
Dec, 2024 1,441 1,500 1,432 1,480 +39 +2.71% 150,800
Nov, 2024 1,495 1,548 1,426 1,441 -56 -3.74% 169,200
Oct, 2024 1,478 1,537 1,463 1,497 +25 +1.70% 69,400
Sep, 2024 1,525 1,530 1,441 1,472 -44 -2.90% 81,800
Aug, 2024 1,634 1,635 1,415 1,516 -118 -7.22% 151,000
Jul, 2024 1,662 1,700 1,612 1,634 -24 -1.45% 51,700
Jun, 2024 1,625 1,658 1,587 1,658 +58 +3.62% 59,600
May, 2024 1,665 1,745 1,533 1,600 -65 -3.90% 92,400
Apr, 2024 1,734 1,745 1,599 1,665 -70 -4.03% 108,800