Lonseal Corporation (4224.T) JPX

1,931.00

+27(+1.42%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,907	1,931	1,931	1,954	1,907	7,700
April 02, 2026	1,938	1,904	1,904	1,942	1,892	10,000
April 01, 2026	1,900	1,930	1,930	1,941	1,900	8,400
March 31, 2026	1,876	1,868	1,868	1,927	1,868	5,400
March 30, 2026	1,899	1,883	1,883	1,900	1,858	12,900
March 27, 2026	1,963	1,999	1,999	1,999	1,930	25,000
March 26, 2026	1,997	1,969	1,969	1,997	1,950	10,700
March 25, 2026	1,940	1,988	1,988	1,991	1,940	7,000
March 24, 2026	1,900	1,917	1,917	1,953	1,900	20,600
March 23, 2026	1,959	1,875	1,875	1,959	1,855	82,000
March 19, 2026	2,025	1,999	1,999	2,030	1,993	36,800
March 18, 2026	2,027	2,050	2,050	2,051	2,010	9,100
March 17, 2026	2,015	2,044	2,044	2,062	2,015	23,400
March 16, 2026	2,020	2,014	2,014	2,020	1,999	15,600
March 13, 2026	2,038	2,040	2,040	2,049	2,021	21,600
March 12, 2026	2,097	2,073	2,073	2,099	2,054	16,100
March 11, 2026	2,133	2,137	2,137	2,166	2,133	10,200
March 10, 2026	2,144	2,157	2,157	2,164	2,120	3,700
March 09, 2026	2,080	2,094	2,094	2,099	2,039	16,200
March 06, 2026	2,153	2,145	2,145	2,158	2,133	6,000
March 05, 2026	2,116	2,169	2,169	2,193	2,116	9,400
March 04, 2026	2,150	2,070	2,070	2,150	2,031	23,800
March 03, 2026	2,265	2,200	2,200	2,307	2,200	30,500
March 02, 2026	2,259	2,265	2,265	2,289	2,251	11,000
February 27, 2026	2,307	2,300	2,300	2,310	2,283	6,800
February 26, 2026	2,268	2,294	2,294	2,294	2,265	7,500
February 25, 2026	2,297	2,268	2,268	2,311	2,268	6,900
February 24, 2026	2,200	2,276	2,276	2,276	2,182	12,600
February 20, 2026	2,207	2,209	0	2,214	2,185	13,900
February 19, 2026	2,230	2,210	0	2,230	2,143	17,200
February 18, 2026	2,144	2,200	0	2,205	2,144	13,800
February 17, 2026	2,091	2,132	0	2,137	2,070	11,500
February 16, 2026	2,050	2,070	0	2,080	2,040	8,600
February 13, 2026	2,060	2,042	0	2,092	2,040	28,900
February 12, 2026	2,051	2,088	0	2,095	2,051	10,300
February 10, 2026	2,052	2,046	0	2,060	2,016	12,000
February 09, 2026	2,050	2,053	0	2,080	2,035	22,600
February 06, 2026	2,081	2,000	0	2,099	1,951	46,800
February 05, 2026	2,048	2,062	0	2,076	2,043	8,600
February 04, 2026	2,026	2,034	0	2,034	2,001	8,100
February 03, 2026	1,995	1,993	0	2,010	1,992	7,600
February 02, 2026	1,990	1,980	0	2,010	1,976	8,000
January 30, 2026	1,988	1,970	0	1,988	1,960	6,800
January 29, 2026	1,981	1,971	0	1,981	1,952	7,800
January 28, 2026	1,970	1,980	0	1,980	1,962	7,800
January 27, 2026	1,974	1,973	0	1,999	1,969	3,900
January 26, 2026	2,014	1,973	0	2,014	1,973	6,300
January 23, 2026	2,005	2,018	0	2,025	2,005	13,000
January 22, 2026	2,008	2,020	0	2,020	2,002	4,100
January 21, 2026	2,010	1,996	0	2,025	1,996	10,300
January 20, 2026	2,014	2,020	0	2,034	2,001	5,500
January 19, 2026	2,029	2,020	0	2,041	2,013	4,100
January 16, 2026	2,002	2,029	0	2,030	2,002	11,100
January 15, 2026	1,981	1,983	0	1,990	1,967	9,700
January 14, 2026	1,950	1,988	0	1,990	1,950	8,600
January 13, 2026	1,953	1,958	0	1,991	1,949	13,200
January 09, 2026	1,955	1,941	0	1,971	1,941	11,900
January 08, 2026	1,947	1,947	0	1,947	1,922	9,200
January 07, 2026	1,927	1,944	0	1,944	1,910	14,900
January 06, 2026	1,894	1,934	0	1,941	1,889	9,900