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
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,655 1,658 1,598 1,604 -52 -3.11% 4,266,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,674.0 1,676.0 1,629.5 1,655.5 -15.5 -0.93% 4,210,100
Nov 21, 2025 1,558.0 1,677.5 1,557.5 1,671.0 +91.5 +5.79% 6,995,900
Nov 14, 2025 1,611.0 1,615.5 1,540.0 1,579.5 +33.0 +2.13% 9,543,500
Nov 7, 2025 1,545.0 1,566.0 1,530.5 1,546.5 +27.0 +1.78% 5,608,600
Oct 31, 2025 1,557.0 1,566.5 1,488.0 1,519.5 -37.5 -2.41% 4,504,400
Oct 24, 2025 1,570.0 1,584.0 1,543.5 1,557.0 +2.0 +0.13% 3,101,500
Oct 17, 2025 1,510.0 1,570.0 1,509.0 1,555.0 +20.5 +1.34% 3,026,300
Oct 10, 2025 1,571.0 1,589.5 1,525.5 1,534.5 -36.0 -2.29% 4,567,200
Oct 3, 2025 1,589.0 1,594.0 1,531.5 1,570.5 -7.5 -0.48% 4,749,300
Sep 26, 2025 1,550.0 1,578.0 1,546.0 1,578.0 +37.5 +2.43% 4,107,900
Sep 19, 2025 1,607.5 1,632.5 1,540.5 1,540.5 -70.5 -4.38% 6,064,400
Sep 12, 2025 1,624.0 1,649.0 1,590.0 1,611.0 -5.0 -0.31% 4,453,600
Sep 5, 2025 1,588.0 1,624.0 1,578.0 1,616.0 +41.5 +2.64% 4,042,500
Aug 29, 2025 1,675.0 1,677.0 1,562.5 1,574.5 -100.5 -6.00% 5,764,100
Aug 22, 2025 1,630.0 1,705.0 1,623.0 1,675.0 +46.5 +2.86% 5,879,400
Aug 15, 2025 1,604.5 1,630.0 1,582.0 1,628.5 +3.5 +0.22% 7,318,700
Aug 8, 2025 1,484.0 1,634.0 1,482.5 1,625.0 +137.0 +9.21% 11,909,600
Aug 1, 2025 1,461.5 1,489.5 1,452.5 1,488.0 +22.0 +1.50% 7,298,000
Jul 25, 2025 1,452.0 1,474.5 1,437.5 1,466.0 +14.0 +0.96% 4,159,500
Jul 18, 2025 1,464.0 1,480.0 1,446.0 1,452.0 -18.5 -1.26% 4,394,000