Lonseal Corporation (4224.T) JPX

Currency In JPY

4224.T Historical Return

If you invested ¥1000 in Lonseal Corporation (4224.T) 10 years ago, it would be worth ¥1,881.38 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,996.24, while ¥1000 invested 1 year ago would be worth ¥1,369.55. This corresponds to total returns of 88.14%, 99.62%, 36.95%, respectively, with annualized returns of 6.52%, 14.82%, 36.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4224.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	2,392	2,444	2,444	2,450	2,392	15,700
November 09, 2026	2,355	2,392	2,392	2,435	2,350	27,700
November 06, 2026	2,341	2,305	2,305	2,389	2,305	38,300
November 05, 2026	2,370	2,413	2,413	2,425	2,370	17,400
November 04, 2026	2,370	2,369	2,369	2,401	2,349	11,500
November 02, 2026	2,364	2,370	2,370	2,424	2,364	22,300
October 30, 2026	2,466	2,388	2,388	2,466	2,365	53,700
October 29, 2026	2,154	2,467	2,467	2,555	2,136	81,100
October 28, 2026	2,124	2,149	2,149	2,149	2,123	4,900
October 27, 2026	2,140	2,138	2,138	2,140	2,128	1,500
October 26, 2026	2,117	2,134	2,134	2,134	2,117	1,100
October 23, 2026	2,127	2,117	2,117	2,132	2,117	4,200
October 22, 2026	2,150	2,139	2,139	2,150	2,131	6,000
October 21, 2026	2,129	2,131	2,131	2,154	2,126	4,600
October 20, 2026	2,149	2,148	2,148	2,149	2,122	4,600
October 19, 2026	2,110	2,150	2,150	2,150	2,110	5,400
October 16, 2026	2,117	2,143	2,143	2,148	2,117	5,100
October 15, 2026	2,116	2,113	2,113	2,125	2,107	16,200
October 14, 2026	2,117	2,117	2,117	2,118	2,115	2,400
October 13, 2026	2,109	2,116	2,116	2,116	2,105	2,400
October 09, 2026	2,104	2,109	2,109	2,116	2,104	1,000
October 08, 2026	2,118	2,104	2,104	2,121	2,104	10,300
October 07, 2026	2,132	2,118	2,118	2,150	2,118	6,100
October 06, 2026	2,112	2,129	2,129	2,129	2,112	300
October 05, 2026	2,128	2,109	2,109	2,128	2,109	7,700
October 02, 2026	2,152	2,117	2,117	2,152	2,117	5,500
October 01, 2026	2,141	2,146	2,146	2,155	2,140	4,700
September 30, 2026	2,140	2,140	2,140	2,144	2,121	8,300
September 29, 2026	2,146	2,123	2,123	2,146	2,116	3,800
September 28, 2026	2,115	2,146	2,146	2,146	2,114	7,600
September 25, 2026	2,117	2,111	2,111	2,123	2,111	14,400
September 24, 2026	2,120	2,114	2,114	2,124	2,110	42,200
September 18, 2026	2,116	2,109	2,109	2,118	2,109	19,400
September 17, 2026	2,111	2,110	2,110	2,120	2,106	10,400
September 16, 2026	2,110	2,105	2,105	2,125	2,105	31,200
September 15, 2026	2,103	2,106	2,106	2,128	2,103	1,000
September 11, 2026	2,076	2,116	2,116	2,190	2,076	5,800
September 10, 2026	2,087	2,099	2,099	2,109	2,087	4,700
September 09, 2026	2,087	2,091	2,091	2,104	2,087	5,300
September 08, 2026	2,117	2,086	2,086	2,117	2,086	11,600
September 07, 2026	2,117	2,117	2,117	2,127	2,116	3,700
September 04, 2026	2,137	2,104	2,104	2,137	2,104	6,000
September 03, 2026	2,116	2,128	2,128	2,138	2,116	2,600
September 02, 2026	2,135	2,122	2,122	2,135	2,118	5,900
September 01, 2026	2,138	2,137	2,137	2,139	2,132	5,200
August 31, 2026	2,142	2,138	2,138	2,142	2,134	4,900
August 28, 2026	2,154	2,141	2,141	2,154	2,130	3,600
August 27, 2026	2,154	2,150	2,150	2,154	2,144	2,300
August 26, 2026	2,149	2,154	2,154	2,154	2,130	12,300
August 25, 2026	2,154	2,146	2,146	2,154	2,136	3,800
August 24, 2026	2,154	2,154	2,154	2,155	2,111	14,800
August 21, 2026	2,151	2,154	2,154	2,167	2,150	8,600
August 20, 2026	2,130	2,154	2,154	2,155	2,130	3,100
August 19, 2026	2,143	2,120	2,120	2,143	2,111	12,300
August 18, 2026	2,149	2,148	2,148	2,157	2,142	5,400
August 17, 2026	2,158	2,148	2,148	2,161	2,138	19,500
August 14, 2026	2,147	2,155	2,155	2,156	2,135	9,900
August 13, 2026	2,150	2,147	2,147	2,154	2,132	10,900
August 12, 2026	2,155	2,155	2,155	2,157	2,148	9,900
August 10, 2026	2,168	2,151	2,151	2,180	2,147	13,800