Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Lion Corporation (4912.T)

1,731.50
+5.00
+(0.29%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,727.501,739.501,714.501,731.501,731.50771,200
May 1, 20251,749.501,751.001,723.001,726.501,726.50778,300
Apr 30, 20251,775.001,780.501,742.001,750.501,750.501,290,200
Apr 28, 20251,786.001,805.501,782.501,786.001,786.00783,800
Apr 25, 20251,795.501,796.001,769.501,776.001,776.00896,700
Apr 24, 20251,826.001,832.001,785.001,785.001,785.001,074,600
Apr 23, 20251,828.501,852.001,816.001,816.001,816.00949,700
Apr 22, 20251,806.001,819.501,796.001,817.001,817.00766,300
Apr 21, 20251,800.001,813.501,795.001,806.001,806.00507,000
Apr 18, 20251,799.001,812.001,791.001,812.001,812.00832,500
Apr 17, 20251,810.001,816.501,789.001,789.001,789.00658,100
Apr 16, 20251,800.001,809.501,766.001,791.001,791.00598,600
Apr 15, 20251,818.001,819.001,791.001,800.001,800.00837,600
Apr 14, 20251,774.501,814.001,771.001,811.001,811.00748,000
Apr 11, 20251,731.501,778.001,731.501,773.501,773.501,078,200
Apr 10, 20251,756.001,800.001,751.001,797.501,797.501,150,600
Apr 9, 20251,700.001,736.001,681.001,727.501,727.501,061,100
Apr 8, 20251,704.501,727.501,691.501,725.501,725.501,462,600
Apr 7, 20251,678.501,711.001,659.001,664.501,664.501,895,800
Apr 4, 20251,712.501,758.501,709.501,750.501,750.501,984,300
Apr 3, 20251,684.001,715.501,676.001,713.001,713.001,220,700
Apr 2, 20251,777.001,784.001,726.501,729.501,729.50953,500
Apr 1, 20251,790.501,795.001,757.001,765.501,765.50783,000
Mar 31, 20251,787.501,787.501,764.001,772.501,772.50858,800
Mar 28, 20251,798.501,798.501,779.001,795.001,795.00648,600
Mar 27, 20251,778.001,798.501,772.501,798.501,798.50845,100
Mar 26, 20251,778.501,793.001,767.501,786.501,786.50924,700
Mar 25, 20251,784.001,794.001,766.501,772.501,772.50667,200
Mar 24, 20251,801.501,803.501,782.001,784.001,784.00691,200
Mar 21, 20251,820.001,842.501,793.001,804.501,804.501,622,600
Mar 19, 20251,806.001,815.501,780.001,784.501,784.501,341,800
Mar 18, 20251,844.001,861.001,810.501,810.501,810.501,309,500
Mar 17, 20251,846.501,871.001,830.001,862.501,862.501,098,800
Mar 14, 20251,848.501,864.001,822.001,857.501,857.502,189,700
Mar 13, 20251,838.501,838.501,792.001,811.501,811.501,616,700
Mar 12, 20251,750.001,844.501,748.001,838.501,838.502,187,700
Mar 11, 20251,759.001,799.001,730.001,761.001,761.002,129,100
Mar 10, 20251,760.001,772.001,743.501,748.501,748.501,303,800
Mar 7, 20251,784.001,805.501,764.501,776.001,776.001,407,600
Mar 6, 20251,783.501,783.501,751.501,757.001,757.00757,800
Mar 5, 20251,755.001,802.501,741.001,783.501,783.501,368,300
Mar 4, 20251,741.001,758.501,718.001,747.001,747.001,148,000
Mar 3, 20251,712.001,764.501,695.001,746.001,746.001,532,500
Feb 28, 20251,715.501,724.001,684.001,711.501,711.501,521,500
Feb 27, 20251,750.001,753.001,703.001,715.501,715.501,203,900
Feb 26, 20251,830.501,835.001,733.001,741.001,741.002,891,100
Feb 25, 20251,860.501,871.001,840.001,855.001,855.001,107,300
Feb 21, 20251,812.001,863.501,811.001,863.501,863.501,375,700
Feb 20, 20251,818.001,825.501,790.501,800.001,800.00771,200
Feb 19, 20251,836.001,845.001,814.501,815.001,815.001,373,500
Feb 18, 20251,880.001,896.001,843.001,860.501,860.501,596,400
Feb 17, 20251,861.001,888.001,845.501,869.001,869.002,112,500
Feb 14, 20251,822.001,884.001,797.001,866.001,866.006,940,200
Feb 13, 20251,592.001,604.001,564.001,584.001,584.001,373,000
Feb 12, 20251,609.001,613.501,593.001,603.501,603.501,304,600
Feb 10, 20251,590.501,606.001,590.501,602.001,602.00739,000
Feb 7, 20251,604.001,611.001,588.501,590.501,590.50762,100
Feb 6, 20251,600.001,612.501,597.501,601.001,601.00700,700
Feb 5, 20251,607.001,614.501,598.501,604.501,604.50772,400
Feb 4, 20251,662.001,669.501,610.501,610.501,610.501,123,400
Feb 3, 20251,654.001,654.001,614.001,635.001,635.001,302,700
Jan 31, 20251,662.001,670.501,655.501,663.001,663.00710,400
Jan 30, 20251,646.501,667.001,639.001,663.501,663.50822,800
Jan 29, 20251,652.001,660.001,640.501,649.001,649.00895,400
Jan 28, 20251,666.001,667.001,648.501,662.001,662.00761,700
Jan 27, 20251,655.501,667.001,647.501,662.001,662.00763,600
Jan 24, 20251,662.001,664.501,646.501,652.501,652.50661,500
Jan 23, 20251,664.501,667.501,651.501,652.001,652.00645,000
Jan 22, 20251,693.001,694.001,661.501,670.001,670.001,018,200
Jan 21, 20251,657.501,684.001,650.001,679.501,679.50868,600
Jan 20, 20251,640.501,658.501,638.001,644.501,644.50699,200
Jan 17, 20251,643.501,650.001,624.001,645.001,645.001,020,900
Jan 16, 20251,641.501,649.001,621.001,627.501,627.501,163,000
Jan 15, 20251,639.501,647.501,631.501,641.501,641.501,081,900
Jan 14, 20251,656.001,659.001,615.501,633.501,633.501,510,200
Jan 10, 20251,670.001,679.001,663.501,676.001,676.00960,100
Jan 9, 20251,690.001,691.001,675.501,685.501,685.501,174,700
Jan 8, 20251,720.001,729.001,702.501,705.001,705.001,293,100
Jan 7, 20251,711.001,722.501,697.501,708.501,708.501,631,900
Jan 6, 20251,755.001,761.501,724.001,728.001,728.001,325,900
Dec 30, 20241,775.001,778.501,751.501,762.501,762.501,198,400
Dec 27, 2024 14 Dividend
Dec 27, 20241,775.001,778.501,757.001,773.501,773.501,068,300
Dec 26, 20241,757.001,778.501,755.501,773.001,759.001,758,300
Dec 25, 20241,765.001,775.001,748.501,758.001,744.121,262,100
Dec 24, 20241,766.001,769.501,755.001,760.501,746.601,052,500
Dec 23, 20241,744.001,770.001,743.501,770.001,756.021,378,400
Dec 20, 20241,784.501,791.001,757.501,764.001,750.072,060,300
Dec 19, 20241,790.001,800.001,778.001,785.501,771.401,568,500
Dec 18, 20241,816.501,825.001,800.501,818.001,803.641,041,000
Dec 17, 20241,835.001,837.001,811.001,816.501,802.16951,300
Dec 16, 20241,864.001,867.001,837.001,843.501,828.941,095,500
Dec 13, 20241,840.001,868.001,833.001,868.001,853.251,322,400
Dec 12, 20241,876.001,880.001,868.501,870.501,855.731,009,800
Dec 11, 20241,847.501,871.501,840.001,864.501,849.781,767,000
Dec 10, 20241,844.001,845.501,825.501,834.501,820.011,210,200
Dec 9, 20241,844.501,859.001,835.001,840.001,825.471,579,800
Dec 6, 20241,835.501,842.001,824.001,836.001,821.50761,500
Dec 5, 20241,818.001,839.001,807.001,832.501,818.03916,100
Dec 4, 20241,803.001,812.001,797.001,811.001,796.70800,200
Dec 3, 20241,801.001,814.501,795.501,803.501,789.261,059,800
Dec 2, 20241,784.501,797.501,779.501,794.001,779.83806,000
Nov 29, 20241,787.501,794.501,777.001,786.501,772.39865,900
Nov 28, 20241,787.001,797.501,779.001,788.501,774.38929,900
Nov 27, 20241,785.001,786.501,767.001,779.001,764.95996,700
Nov 26, 20241,849.501,851.001,787.501,806.001,791.741,764,500
Nov 25, 20241,800.001,843.001,797.501,838.001,823.492,602,600
Nov 22, 20241,805.001,806.501,760.001,784.001,769.911,205,300
Nov 21, 20241,822.001,835.001,790.501,799.001,784.791,349,700
Nov 20, 20241,780.001,822.001,773.501,822.001,807.611,986,300
Nov 19, 20241,762.501,781.001,749.501,775.501,761.481,181,000
Nov 18, 20241,730.001,758.001,723.501,746.501,732.711,249,200
Nov 15, 20241,745.501,758.001,728.501,734.501,720.801,798,400
Nov 14, 20241,730.001,751.501,724.501,742.501,728.741,383,600
Nov 13, 20241,764.001,768.001,731.001,731.001,717.33904,900
Nov 12, 20241,760.001,786.001,746.501,763.501,749.571,409,400
Nov 11, 20241,720.001,753.001,696.001,743.501,729.731,849,900
Nov 8, 20241,765.001,803.001,706.001,730.001,716.343,505,300
Nov 7, 20241,651.501,658.001,632.501,645.001,632.011,831,100
Nov 6, 20241,658.501,683.501,654.001,655.501,642.431,299,900
Nov 5, 20241,653.001,677.501,651.501,668.001,654.831,145,400
Nov 1, 20241,650.001,667.001,647.001,651.501,638.46621,900
Oct 31, 20241,680.001,683.501,668.001,678.001,664.75882,900
Oct 30, 20241,679.501,690.501,665.001,668.001,654.831,043,300
Oct 29, 20241,655.001,670.501,645.501,667.501,654.33778,400
Oct 28, 20241,636.501,649.001,634.501,644.001,631.02758,600
Oct 25, 20241,653.501,653.501,629.001,636.001,623.08887,200
Oct 24, 20241,648.001,651.501,639.501,643.001,630.03819,200
Oct 23, 20241,670.501,680.501,658.001,659.001,645.90724,900
Oct 22, 20241,681.001,686.501,674.501,683.501,670.21974,600
Oct 21, 20241,682.001,693.501,677.001,683.001,669.711,195,400
Oct 18, 20241,695.001,704.501,684.501,691.001,677.651,189,500
Oct 17, 20241,682.501,693.001,670.001,688.501,675.171,350,100
Oct 16, 20241,703.001,729.501,670.001,670.001,656.812,717,200
Oct 15, 20241,663.001,675.001,655.001,672.001,658.801,658,500
Oct 11, 20241,692.001,696.001,657.001,657.501,644.412,140,200
Oct 10, 20241,600.501,708.001,599.001,701.501,688.066,264,900
Oct 9, 20241,570.001,595.001,570.001,591.001,578.44835,400
Oct 8, 20241,558.501,578.501,556.001,565.001,552.641,057,500
Oct 7, 20241,583.001,588.501,571.501,575.501,563.06826,000
Oct 4, 20241,573.001,602.501,573.001,585.501,572.98939,700
Oct 3, 20241,573.501,598.001,569.501,594.501,581.911,070,200
Oct 2, 20241,585.001,592.001,564.501,575.001,562.561,074,300
Oct 1, 20241,596.501,601.001,587.501,591.001,578.441,246,100
Sep 30, 20241,599.001,623.001,595.001,615.001,602.251,330,300
Sep 27, 20241,573.501,624.501,573.501,619.001,606.222,017,400
Sep 26, 20241,573.001,599.501,571.001,599.501,586.871,410,600
Sep 25, 20241,578.501,583.501,572.501,579.501,567.03744,100
Sep 24, 20241,574.001,582.501,572.501,578.501,566.04888,700
Sep 20, 20241,567.501,583.001,564.501,571.001,558.591,782,000
Sep 19, 20241,563.001,578.001,557.001,573.001,560.581,098,700
Sep 18, 20241,557.501,584.501,552.501,562.501,550.161,790,100
Sep 17, 20241,534.001,545.001,522.001,539.001,526.851,210,600
Sep 13, 20241,533.501,540.001,510.001,517.001,505.021,518,900
Sep 12, 20241,533.001,545.001,520.501,538.501,526.351,717,500
Sep 11, 20241,550.001,550.001,520.501,532.001,519.901,471,600
Sep 10, 20241,546.001,552.001,535.001,547.501,535.281,444,000
Sep 9, 20241,521.001,543.001,514.501,535.001,522.882,072,900
Sep 6, 20241,523.501,545.001,511.501,521.501,509.491,569,700
Sep 5, 20241,477.001,521.501,475.001,521.501,509.492,089,900
Sep 4, 20241,475.001,490.501,472.001,477.001,465.34872,400
Sep 3, 20241,483.001,493.501,470.001,477.001,465.34915,000
Sep 2, 20241,479.501,484.501,466.001,484.501,472.78835,900
Aug 30, 20241,478.501,487.001,468.501,484.501,472.781,381,500
Aug 29, 20241,488.001,490.001,469.501,475.501,463.85949,100
Aug 28, 20241,495.001,495.001,473.501,488.001,476.25803,900
Aug 27, 20241,493.501,499.501,476.001,499.501,487.661,108,800
Aug 26, 20241,461.001,498.501,460.001,493.501,481.712,191,600
Aug 23, 20241,450.001,459.501,432.001,459.501,447.981,109,800
Aug 22, 20241,440.001,453.001,429.501,450.001,438.551,116,300
Aug 21, 20241,434.001,444.001,428.501,440.001,428.631,141,900
Aug 20, 20241,417.501,435.001,412.001,433.501,422.181,278,900
Aug 19, 20241,405.001,417.001,394.001,417.001,405.811,021,300
Aug 16, 20241,400.001,411.001,387.501,411.001,399.861,205,500
Aug 15, 20241,382.001,399.501,372.001,399.501,388.451,028,300
Aug 14, 20241,390.001,394.001,379.001,390.001,379.021,153,800
Aug 13, 20241,367.001,392.501,350.501,392.001,381.011,644,200
Aug 9, 20241,410.001,410.501,371.001,379.001,368.112,423,800
Aug 8, 20241,370.001,412.501,350.001,410.501,399.365,730,900
Aug 7, 20241,252.501,289.001,245.001,278.001,267.912,496,600
Aug 6, 20241,244.001,263.001,233.501,249.501,239.632,024,300
Aug 5, 20241,245.001,262.501,193.001,206.001,196.482,311,500
Aug 2, 20241,280.001,289.501,255.001,257.001,247.071,672,500
Aug 1, 20241,285.001,285.001,273.001,280.001,269.89956,300
Jul 31, 20241,285.001,301.001,280.501,295.501,285.27791,800
Jul 30, 20241,293.001,294.001,285.001,291.501,281.30578,500
Jul 29, 20241,282.001,295.001,278.501,292.001,281.80632,400
Jul 26, 20241,287.001,291.501,276.501,277.001,266.92737,100
Jul 25, 20241,291.001,298.501,282.001,285.001,274.85818,900
Jul 24, 20241,301.501,302.001,283.001,284.001,273.86559,300
Jul 23, 20241,294.001,303.001,294.001,301.501,291.22595,700
Jul 22, 20241,304.501,304.501,292.501,297.501,287.25455,300
Jul 19, 20241,312.501,312.501,297.001,301.001,290.73502,100
Jul 18, 20241,301.001,312.501,297.501,309.001,298.66745,000
Jul 17, 20241,293.001,302.501,287.501,300.501,290.23578,700
Jul 16, 20241,299.501,299.501,284.501,287.501,277.33674,800
Jul 12, 20241,291.501,308.001,290.501,302.501,292.221,222,100
Jul 11, 20241,288.001,293.001,285.501,290.501,280.31744,700
Jul 10, 20241,278.501,288.001,273.501,288.001,277.83655,500
Jul 9, 20241,275.001,281.001,274.001,276.501,266.42653,000
Jul 8, 20241,284.001,284.001,265.001,274.001,263.94837,700
Jul 5, 20241,279.001,283.001,275.501,280.001,269.89785,500
Jul 4, 20241,275.501,280.501,273.501,279.501,269.40625,300
Jul 3, 20241,268.501,274.001,261.001,273.001,262.95859,800
Jul 2, 20241,263.001,273.501,260.501,265.501,255.511,333,200
Jul 1, 20241,259.001,265.001,254.501,258.001,248.071,018,600
Jun 28, 20241,258.501,266.501,249.501,254.001,244.101,793,000
Jun 27, 2024 13 Dividend
Jun 27, 20241,260.001,276.501,257.501,272.501,262.451,086,200
Jun 26, 20241,291.001,293.501,285.501,289.501,266.42814,200
Jun 25, 20241,286.001,294.001,284.501,291.501,268.38728,200
Jun 24, 20241,285.501,285.501,274.001,280.501,257.581,063,500
Jun 21, 20241,283.001,287.501,276.001,279.501,256.601,199,200
Jun 20, 20241,281.001,292.501,281.001,283.501,260.53760,900
Jun 19, 20241,284.001,288.001,275.501,281.001,258.07934,600
Jun 18, 20241,283.001,290.001,278.501,284.001,261.02922,100
Jun 17, 20241,280.001,280.001,263.501,277.501,254.641,037,000
Jun 14, 20241,244.501,283.001,238.501,268.001,245.311,666,900
Jun 13, 20241,277.001,281.501,246.001,247.501,225.171,626,900
Jun 12, 20241,275.001,281.001,266.501,266.501,243.83742,400
Jun 11, 20241,276.001,277.501,265.501,266.001,243.341,135,300
Jun 10, 20241,280.001,282.501,267.501,276.501,253.651,187,700
Jun 7, 20241,274.001,283.001,268.501,282.501,259.55999,800
Jun 6, 20241,276.001,280.001,266.001,273.501,250.711,036,200
Jun 5, 20241,272.501,280.001,266.001,275.001,252.181,181,400
Jun 4, 20241,279.501,279.501,267.001,274.001,251.20946,100
Jun 3, 20241,276.001,281.001,265.501,269.501,246.78802,000
May 31, 20241,254.001,265.001,253.001,262.001,239.411,249,000
May 30, 20241,253.001,258.001,243.001,251.001,228.611,077,800
May 29, 20241,261.501,262.501,250.001,253.001,230.571,320,500
May 28, 20241,268.001,275.501,262.001,262.001,239.41993,800
May 27, 20241,255.001,267.001,246.001,267.001,244.321,165,700
May 24, 20241,250.001,267.001,248.001,257.001,234.501,302,400
May 23, 20241,260.501,267.001,251.501,260.001,237.451,167,000
May 22, 20241,270.001,283.501,264.001,268.001,245.311,518,700
May 21, 20241,289.501,296.501,271.501,271.501,248.742,148,200
May 20, 20241,310.501,319.501,297.001,297.001,273.792,072,500
May 17, 20241,347.001,349.001,319.501,322.001,298.341,047,500
May 16, 20241,337.501,350.001,335.001,350.001,325.84980,300
May 15, 20241,335.501,342.001,325.501,331.501,307.67956,000
May 14, 20241,325.001,346.001,324.001,336.501,312.581,203,500
May 13, 20241,338.001,356.001,322.501,329.501,305.701,834,200
May 10, 20241,324.001,343.001,313.501,320.501,296.872,689,200
May 9, 20241,309.501,356.001,309.501,315.501,291.965,065,300
May 8, 20241,430.001,448.501,421.501,429.501,403.911,913,900
May 7, 20241,395.001,422.001,388.001,417.001,391.641,415,700
May 2, 20241,415.001,419.001,403.001,408.501,383.29929,800