Lonseal Corporation - 4224.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,851	1,850	1,850	1,856	1,843	5,500
September 04, 2025	1,854	1,850	1,850	1,854	1,832	9,300
September 03, 2025	1,858	1,854	1,854	1,859	1,847	6,500
September 02, 2025	1,866	1,858	1,858	1,875	1,850	4,500
September 01, 2025	1,864	1,849	1,849	1,864	1,841	2,800
August 29, 2025	1,864	1,853	1,853	1,864	1,853	1,700
August 28, 2025	1,838	1,850	1,850	1,850	1,838	800
August 27, 2025	1,839	1,847	1,847	1,847	1,838	2,000
August 26, 2025	1,871	1,852	1,852	1,871	1,845	1,200
August 25, 2025	1,853	1,852	1,852	1,880	1,852	3,400
August 22, 2025	1,830	1,852	1,852	1,863	1,830	3,700
August 21, 2025	1,820	1,830	1,830	1,854	1,817	5,400
August 20, 2025	1,831	1,817	1,817	1,848	1,814	9,300
August 19, 2025	1,852	1,856	1,856	1,863	1,846	4,200
August 18, 2025	1,811	1,858	1,858	1,858	1,811	11,600
August 15, 2025	1,841	1,817	1,817	1,848	1,817	4,700
August 14, 2025	1,850	1,853	1,853	1,853	1,820	7,600
August 13, 2025	1,884	1,850	1,850	1,885	1,804	14,900
August 12, 2025	1,920	1,884	1,884	1,920	1,871	13,200
August 08, 2025	1,893	1,900	1,900	1,918	1,851	19,300
August 07, 2025	1,798	1,864	1,864	1,881	1,770	41,200
August 06, 2025	1,771	1,794	1,794	1,807	1,770	13,300
August 05, 2025	1,802	1,778	1,778	1,802	1,776	9,500
August 04, 2025	1,805	1,804	1,804	1,828	1,800	6,400
August 01, 2025	1,882	1,832	1,832	1,884	1,830	5,600
July 31, 2025	1,879	1,885	1,885	1,900	1,865	10,500
July 30, 2025	1,859	1,872	1,872	1,873	1,853	4,900
July 29, 2025	1,876	1,859	1,859	1,876	1,844	7,400
July 28, 2025	1,828	1,871	1,871	1,880	1,828	9,800
July 25, 2025	1,811	1,807	1,807	1,827	1,787	3,800
July 24, 2025	1,777	1,806	1,806	1,822	1,761	11,300
July 23, 2025	1,786	1,777	1,777	1,786	1,756	6,200
July 22, 2025	1,748	1,760	1,760	1,775	1,740	6,900
July 18, 2025	1,720	1,748	1,748	1,750	1,705	9,800
July 17, 2025	1,722	1,720	1,720	1,737	1,710	4,200
July 16, 2025	1,710	1,722	1,722	1,745	1,706	9,000
July 15, 2025	1,661	1,710	1,710	1,710	1,661	26,500
July 14, 2025	1,652	1,660	1,660	1,660	1,648	5,200
July 11, 2025	1,662	1,652	1,652	1,662	1,645	4,100
July 10, 2025	1,698	1,662	1,662	1,698	1,661	9,900
July 09, 2025	1,698	1,684	1,684	1,710	1,684	10,900
July 08, 2025	1,653	1,688	1,688	1,700	1,649	16,400
July 07, 2025	1,643	1,653	1,653	1,683	1,643	2,400
July 04, 2025	1,649	1,652	1,652	1,652	1,640	2,400
July 03, 2025	1,632	1,661	1,661	1,661	1,632	5,800
July 02, 2025	1,603	1,648	1,648	1,665	1,601	10,300
July 01, 2025	1,591	1,607	1,607	1,607	1,582	5,300
June 30, 2025	1,600	1,591	1,591	1,600	1,559	3,400
June 27, 2025	1,585	1,588	1,588	1,588	1,572	1,900
June 26, 2025	1,582	1,580	1,580	1,585	1,576	1,200
June 25, 2025	1,584	1,582	1,582	1,584	1,571	1,200
June 24, 2025	1,575	1,583	1,583	1,584	1,564	6,100
June 23, 2025	1,557	1,568	1,568	1,573	1,550	3,100
June 20, 2025	1,562	1,557	1,557	1,576	1,552	3,800
June 19, 2025	1,545	1,560	1,560	1,560	1,540	2,100
June 18, 2025	1,549	1,545	1,545	1,550	1,545	1,800
June 17, 2025	1,546	1,548	1,548	1,549	1,540	1,300
June 16, 2025	1,540	1,542	1,542	1,554	1,528	2,200
June 13, 2025	1,548	1,540	1,540	1,548	1,532	2,700
June 12, 2025	1,546	1,553	1,553	1,553	1,531	3,700

Lonseal Corporation (4224.T) JPX