kabutan

Lion Corporation(4912) Historical

4912
TSE Prime
Lion Corporation
1,604.0
JPY
-6.5
(-0.40%)
Dec 5, 3:30 pm JST
10.37
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
1,606.4
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2025
1,896.0 JPY
52 Week Low Jul 23, 2025
1,437.5 JPY
Yearly High Feb 18, 2025
1,896.0 JPY
Yearly Low Jul 23, 2025
1,437.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,607 1,615 1,598 1,604 -7 -0.40% 829,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,608.5 1,619.0 1,599.0 1,610.5 -10.0 -0.62% 900,500
Dec 3, 2025 1,629.5 1,639.5 1,618.0 1,620.5 -29.0 -1.76% 935,700
Dec 2, 2025 1,630.5 1,651.5 1,630.0 1,649.5 +14.5 +0.89% 758,000
Dec 1, 2025 1,655.5 1,658.0 1,633.0 1,635.0 -20.5 -1.24% 843,300
Nov 28, 2025 1,631.0 1,656.5 1,630.5 1,655.5 +16.5 +1.01% 964,000
Nov 27, 2025 1,633.0 1,642.5 1,629.5 1,639.0 +0.5 +0.03% 716,800
Nov 26, 2025 1,636.0 1,659.0 1,629.5 1,638.5 -4.0 -0.24% 1,279,000
Nov 25, 2025 1,674.0 1,676.0 1,641.5 1,642.5 -28.5 -1.71% 1,250,300
Nov 21, 2025 1,674.5 1,677.5 1,653.5 1,671.0 +59.5 +3.69% 1,609,900
Nov 20, 2025 1,618.5 1,626.0 1,607.5 1,611.5 -15.0 -0.92% 1,167,400
Nov 19, 2025 1,595.0 1,632.0 1,589.0 1,626.5 +53.0 +3.37% 1,869,800
Nov 18, 2025 1,574.5 1,577.5 1,559.0 1,573.5 +4.0 +0.25% 1,226,200
Nov 17, 2025 1,558.0 1,579.5 1,557.5 1,569.5 -10.0 -0.63% 1,122,600
Nov 14, 2025 1,552.0 1,579.5 1,548.5 1,579.5 +27.5 +1.77% 1,683,800
Nov 13, 2025 1,543.5 1,563.0 1,541.0 1,552.0 -4.5 -0.29% 1,261,500
Nov 12, 2025 1,540.0 1,564.5 1,540.0 1,556.5 +9.0 +0.58% 1,681,800
Nov 11, 2025 1,540.0 1,563.5 1,540.0 1,547.5 -23.0 -1.46% 1,828,000
Nov 10, 2025 1,611.0 1,615.5 1,550.5 1,570.5 +24.0 +1.55% 3,088,400
Nov 7, 2025 1,543.5 1,554.0 1,540.0 1,546.5 +8.5 +0.55% 2,133,300
Nov 6, 2025 1,543.5 1,550.0 1,533.5 1,538.0 +6.0 +0.39% 1,273,800