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 ¥2,089.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,770.8, while ¥1000 invested 1 year ago would be worth ¥1,196.45. This corresponds to total returns of 108.98%, 77.08%, 19.64%, respectively, with annualized returns of 7.64%, 12.11%, 19.64%.

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
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
August 07, 2026	2,181	2,144	2,144	2,181	2,141	22,000
August 06, 2026	2,103	2,131	2,131	2,180	2,103	69,900
August 05, 2026	2,127	2,122	2,122	2,145	2,107	9,700
August 04, 2026	2,120	2,119	2,119	2,142	2,100	5,700
August 03, 2026	2,137	2,130	2,130	2,151	2,111	12,500
July 31, 2026	2,178	2,137	2,137	2,178	2,137	6,500
July 30, 2026	2,144	2,152	2,152	2,152	2,144	700
July 29, 2026	2,153	2,144	2,144	2,153	2,140	8,500
July 28, 2026	2,199	2,152	2,152	2,199	2,152	3,200
July 27, 2026	2,168	2,199	2,199	2,199	2,168	5,600
July 23, 2026	2,122	2,151	2,151	2,174	2,116	11,300
July 22, 2026	2,070	2,098	2,098	2,098	2,063	6,400
July 21, 2026	2,048	2,060	2,060	2,070	2,034	8,300
July 17, 2026	2,025	2,021	2,021	2,059	2,011	17,400
July 16, 2026	2,023	2,025	2,025	2,044	2,016	15,700
July 15, 2026	2,018	2,021	2,021	2,029	2,018	4,800
July 14, 2026	2,038	2,029	2,029	2,038	2,022	6,700
July 13, 2026	2,014	2,018	2,018	2,030	2,012	3,900
July 10, 2026	2,025	2,011	2,011	2,025	2,011	2,200
July 09, 2026	2,011	2,004	2,004	2,022	2,002	2,900
July 08, 2026	2,018	2,011	2,011	2,019	2,005	2,400
July 07, 2026	2,018	2,009	2,009	2,022	2,009	3,700
July 06, 2026	2,021	2,016	2,016	2,034	1,995	28,200
July 03, 2026	2,017	2,020	2,020	2,024	1,999	8,400
July 02, 2026	2,006	2,017	2,017	2,028	2,003	9,800
July 01, 2026	2,003	2,002	2,002	2,010	2,001	6,300
June 30, 2026	2,036	1,997	1,997	2,040	1,997	4,200
June 29, 2026	2,009	2,001	2,001	2,010	1,992	1,200
June 26, 2026	1,989	1,988	1,988	1,989	1,988	1,100
June 25, 2026	2,008	1,994	1,994	2,008	1,994	1,800
June 24, 2026	2,006	1,995	1,995	2,009	1,993	1,700
June 23, 2026	1,990	1,997	1,997	1,997	1,970	4,600
June 22, 2026	2,000	1,990	1,990	2,000	1,986	2,000
June 19, 2026	2,011	1,989	1,989	2,019	1,988	8,100
June 18, 2026	1,988	1,987	1,987	2,000	1,967	7,600
June 17, 2026	1,942	1,966	1,966	1,975	1,942	4,200
June 16, 2026	1,961	1,941	1,941	1,977	1,930	11,400
June 15, 2026	1,960	1,966	1,966	1,975	1,960	2,100
June 12, 2026	1,998	1,954	1,954	1,998	1,951	24,900
June 11, 2026	1,975	1,975	1,975	1,989	1,973	4,500
June 10, 2026	1,986	1,988	1,988	1,988	1,986	400
June 09, 2026	2,001	1,984	1,984	2,001	1,976	4,700
June 08, 2026	1,981	1,978	1,978	1,990	1,966	14,600
June 05, 2026	2,008	2,001	2,001	2,012	2,000	5,500
June 04, 2026	2,015	2,002	2,002	2,015	1,995	5,000
June 03, 2026	2,012	2,002	2,002	2,016	2,002	600
June 02, 2026	2,001	2,012	2,012	2,024	1,981	13,000
June 01, 2026	2,098	2,015	2,015	2,098	2,006	20,200
May 29, 2026	2,067	2,079	2,079	2,089	2,057	5,400
May 28, 2026	2,063	2,058	2,058	2,063	2,035	4,900
May 27, 2026	2,073	2,057	2,057	2,079	2,050	3,800