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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,886 1,886 1,809 1,827 -54 -2.87% 47,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,824 1,882 1,816 1,881 +74 +4.10% 32,800
Nov 21, 2025 1,835 1,841 1,770 1,807 -20 -1.09% 83,200
Nov 14, 2025 1,829 1,857 1,806 1,827 +4 +0.22% 54,700
Nov 7, 2025 1,911 1,956 1,803 1,823 -88 -4.60% 156,700
Oct 31, 2025 1,946 1,960 1,889 1,911 -20 -1.04% 41,000
Oct 24, 2025 1,905 1,943 1,884 1,931 +27 +1.42% 42,800
Oct 17, 2025 1,874 1,933 1,874 1,904 +23 +1.22% 40,800
Oct 10, 2025 1,956 1,965 1,881 1,881 -35 -1.83% 48,400
Oct 3, 2025 1,923 1,975 1,871 1,916 +16 +0.84% 43,400
Sep 26, 2025 1,910 1,964 1,876 1,900 -10 -0.52% 59,000
Sep 19, 2025 1,851 1,913 1,851 1,910 +54 +2.91% 37,600
Sep 12, 2025 1,858 1,860 1,822 1,856 +6 +0.32% 30,900
Sep 5, 2025 1,864 1,875 1,832 1,850 -3 -0.16% 28,600
Aug 29, 2025 1,853 1,880 1,838 1,853 +1 +0.05% 9,100
Aug 22, 2025 1,811 1,863 1,811 1,852 +35 +1.93% 34,200
Aug 15, 2025 1,920 1,920 1,804 1,817 -83 -4.37% 40,400
Aug 8, 2025 1,805 1,918 1,770 1,900 +68 +3.71% 89,700
Aug 1, 2025 1,828 1,900 1,828 1,832 +25 +1.38% 38,200
Jul 25, 2025 1,748 1,827 1,740 1,807 +59 +3.38% 28,200
Jul 18, 2025 1,652 1,750 1,648 1,748 +96 +5.81% 54,700