UK markets closed

Lion Corporation (4912.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,254.00-18.50 (-1.45%)
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241,258.501,266.501,249.501,254.001,254.001,793,000
27 Jun 20241,260.001,276.501,257.501,272.501,272.501,086,200
27 Jun 202413 Dividend
26 Jun 20241,291.001,293.501,285.501,289.501,276.50814,200
25 Jun 20241,286.001,294.001,284.501,291.501,278.48728,200
24 Jun 20241,285.501,285.501,274.001,280.501,267.591,063,500
21 Jun 20241,283.001,287.501,276.001,279.501,266.601,199,200
20 Jun 20241,281.001,292.501,281.001,283.501,270.56760,900
19 Jun 20241,284.001,288.001,275.501,281.001,268.09934,600
18 Jun 20241,283.001,290.001,278.501,284.001,271.06922,100
17 Jun 20241,280.001,280.001,263.501,277.501,264.621,037,000
14 Jun 20241,244.501,283.001,238.501,268.001,255.221,666,900
13 Jun 20241,277.001,281.501,246.001,247.501,234.921,626,900
12 Jun 20241,275.001,281.001,266.501,266.501,253.73742,400
11 Jun 20241,276.001,277.501,265.501,266.001,253.241,135,300
10 Jun 20241,280.001,282.501,267.501,276.501,263.631,187,700
07 Jun 20241,274.001,283.001,268.501,282.501,269.57999,800
06 Jun 20241,276.001,280.001,266.001,273.501,260.661,036,200
05 Jun 20241,272.501,280.001,266.001,275.001,262.151,181,400
04 Jun 20241,279.501,279.501,267.001,274.001,261.16946,100
03 Jun 20241,276.001,281.001,265.501,269.501,256.70802,000
31 May 20241,254.001,265.001,253.001,262.001,249.281,249,000
30 May 20241,253.001,258.001,243.001,251.001,238.391,077,800
29 May 20241,261.501,262.501,250.001,253.001,240.371,320,500
28 May 20241,268.001,275.501,262.001,262.001,249.28993,800
27 May 20241,255.001,267.001,246.001,267.001,254.231,165,700
24 May 20241,250.001,267.001,248.001,257.001,244.331,302,400
23 May 20241,260.501,267.001,251.501,260.001,247.301,167,000
22 May 20241,270.001,283.501,264.001,268.001,255.221,518,700
21 May 20241,289.501,296.501,271.501,271.501,258.682,148,200
20 May 20241,310.501,319.501,297.001,297.001,283.922,072,500
17 May 20241,347.001,349.001,319.501,322.001,308.671,047,500
16 May 20241,337.501,350.001,335.001,350.001,336.39980,300
15 May 20241,335.501,342.001,325.501,331.501,318.08956,000
14 May 20241,325.001,346.001,324.001,336.501,323.031,203,500
13 May 20241,338.001,356.001,322.501,329.501,316.101,834,200
10 May 20241,324.001,343.001,313.501,320.501,307.192,689,200
09 May 20241,309.501,356.001,309.501,315.501,302.245,065,300
08 May 20241,430.001,448.501,421.501,429.501,415.091,913,900
07 May 20241,395.001,422.001,388.001,417.001,402.711,415,700
02 May 20241,415.001,419.001,403.001,408.501,394.30929,800
01 May 20241,400.501,431.501,395.501,419.501,405.191,419,300
30 Apr 20241,390.501,416.501,386.501,414.501,400.241,616,400
26 Apr 20241,365.001,382.001,353.001,376.501,362.62994,800
25 Apr 20241,367.001,383.001,367.001,376.501,362.62946,100
24 Apr 20241,375.001,376.001,362.001,365.001,351.24862,800
23 Apr 20241,389.001,389.001,372.001,378.001,364.11806,400
22 Apr 20241,365.001,389.001,362.001,388.001,374.011,204,300
19 Apr 20241,350.001,364.501,343.501,352.501,338.861,227,400
18 Apr 20241,350.001,363.001,347.501,351.001,337.381,189,200
17 Apr 20241,337.001,342.001,323.501,334.501,321.051,312,300
16 Apr 20241,345.001,351.001,330.501,346.001,332.431,101,800
15 Apr 20241,359.501,360.501,349.501,355.001,341.34866,000
12 Apr 20241,350.501,360.001,350.501,359.001,345.30570,500
11 Apr 20241,345.001,352.501,337.001,344.001,330.45751,200
10 Apr 20241,360.001,370.501,350.001,351.001,337.38874,200
09 Apr 20241,366.001,371.001,360.001,362.501,348.76680,200
08 Apr 20241,352.001,372.001,350.501,369.501,355.69732,700
05 Apr 20241,351.501,358.001,346.501,350.001,336.39790,700
04 Apr 20241,351.001,371.001,346.001,352.001,338.371,124,700
03 Apr 20241,358.501,364.501,349.501,351.001,337.38736,600
02 Apr 20241,373.001,373.001,349.501,356.001,342.33900,400
01 Apr 20241,365.001,374.501,360.501,373.501,359.65861,800
29 Mar 20241,361.501,372.001,351.001,357.501,343.81645,900
28 Mar 20241,330.001,365.001,329.001,352.001,338.372,255,900
27 Mar 20241,325.001,329.501,320.501,327.501,314.121,305,000
26 Mar 20241,319.501,321.001,302.501,317.501,304.221,232,000
25 Mar 20241,349.501,350.001,325.501,325.501,312.141,046,100
22 Mar 20241,346.001,348.001,328.001,345.001,331.441,185,100
21 Mar 20241,346.001,359.501,343.001,348.501,334.911,070,800
19 Mar 20241,347.001,349.501,334.501,343.501,329.96930,500
18 Mar 20241,343.001,352.001,340.501,347.001,333.42687,400
15 Mar 20241,341.501,351.001,331.501,340.501,326.991,546,200
14 Mar 20241,322.001,345.001,322.001,345.001,331.441,052,800
13 Mar 20241,350.001,353.001,334.001,337.001,323.52835,200
12 Mar 20241,355.001,357.001,336.501,354.501,340.841,277,500
11 Mar 20241,348.001,357.501,327.501,344.001,330.451,570,500
08 Mar 20241,356.001,360.501,346.001,346.001,332.431,374,300
07 Mar 20241,339.001,366.501,337.501,359.001,345.301,819,700
06 Mar 20241,314.001,338.501,312.501,330.001,316.591,060,100
05 Mar 20241,324.501,329.501,303.001,319.001,305.701,157,200
04 Mar 20241,323.001,337.001,320.501,327.001,313.621,081,700
01 Mar 20241,325.001,332.001,317.501,318.001,304.71863,200
29 Feb 20241,341.001,347.001,316.501,321.001,307.681,880,900
28 Feb 20241,330.001,334.001,321.501,332.501,319.07911,700
27 Feb 20241,323.001,334.501,314.501,331.001,317.581,115,700
26 Feb 20241,332.001,342.501,324.001,324.001,310.651,186,400
22 Feb 20241,328.501,331.501,314.501,329.001,315.601,016,600
21 Feb 20241,337.501,339.001,323.501,337.501,324.021,613,200
20 Feb 20241,318.001,325.501,305.501,320.001,306.691,309,300
19 Feb 20241,303.001,317.001,296.501,317.001,303.721,790,900
16 Feb 20241,288.001,299.501,277.501,295.001,281.941,666,800
15 Feb 20241,294.001,309.001,277.001,290.001,276.993,740,100
14 Feb 20241,267.501,272.001,231.501,234.001,221.562,591,200
13 Feb 20241,284.501,284.501,257.001,263.501,250.762,033,600
09 Feb 20241,269.001,279.501,260.001,276.501,263.631,739,600
08 Feb 20241,298.001,300.001,283.001,283.001,270.071,832,400
07 Feb 20241,310.001,310.001,297.501,304.501,291.351,101,500
06 Feb 20241,300.501,318.501,294.501,310.001,296.791,080,300
05 Feb 20241,296.501,304.501,294.501,299.501,286.40988,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...