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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	1,553	1,545	1,545	1,569	1,545	3,200
June 10, 2025	1,550	1,559	1,559	1,559	1,550	7,400
June 09, 2025	1,546	1,554	1,554	1,554	1,538	4,200
June 06, 2025	1,555	1,545	1,545	1,560	1,537	6,700
June 05, 2025	1,564	1,555	1,555	1,564	1,550	15,600
June 04, 2025	1,549	1,564	1,564	1,576	1,549	8,100
June 03, 2025	1,536	1,549	1,549	1,555	1,535	7,400
June 02, 2025	1,521	1,538	1,538	1,538	1,520	2,800
May 30, 2025	1,533	1,533	1,533	1,534	1,518	6,800
May 29, 2025	1,510	1,526	1,526	1,532	1,510	4,700
May 28, 2025	1,508	1,504	1,504	1,508	1,492	7,700
May 27, 2025	1,510	1,502	1,502	1,517	1,490	28,900
May 26, 2025	1,490	1,504	1,504	1,504	1,480	7,900
May 23, 2025	1,505	1,488	1,488	1,509	1,471	25,500

Lonseal Corporation (4224.T) JPX