Lonseal Corporation (4224.T) JPX

2,002.00

-10(-0.50%)

Updated at June 03 02:31PM

Currency In JPY

4224.T Historical Return

If you invested ¥1000 in Lonseal Corporation (4224.T) 10 years ago, it would be worth ¥1,671.63 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,625.75, while ¥1000 invested 1 year ago would be worth ¥1,338.84. This corresponds to total returns of 67.16%, 62.58%, 33.88%, respectively, with annualized returns of 5.27%, 10.2%, 33.88%.

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
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
May 26, 2026	2,000	2,063	2,063	2,064	1,995	7,200
May 25, 2026	1,993	2,000	2,000	2,010	1,990	7,000
May 22, 2026	2,000	1,993	1,993	2,018	1,972	8,000
May 21, 2026	1,994	2,009	2,009	2,009	1,980	7,400
May 20, 2026	1,970	1,993	1,993	1,993	1,945	7,700
May 19, 2026	1,992	1,974	1,974	1,992	1,964	7,700
May 18, 2026	1,977	1,977	1,977	1,978	1,940	15,600
May 15, 2026	2,000	2,000	2,000	2,047	1,975	14,100
May 14, 2026	1,926	1,997	1,997	1,998	1,892	27,000
May 13, 2026	1,960	1,955	1,955	1,960	1,950	4,600
May 12, 2026	1,985	1,960	1,960	1,985	1,958	2,700
May 11, 2026	1,967	1,968	1,968	1,970	1,965	1,500
May 08, 2026	1,969	1,967	1,967	1,988	1,946	8,400
May 07, 2026	1,977	1,969	1,969	1,994	1,944	9,300
May 01, 2026	1,961	1,948	1,948	1,961	1,941	6,500
April 30, 2026	1,998	1,961	1,961	1,998	1,958	7,000
April 28, 2026	1,974	1,998	1,998	1,998	1,943	37,400
April 27, 2026	1,979	1,978	1,978	1,981	1,960	17,500
April 24, 2026	1,993	1,979	1,979	1,993	1,967	9,900
April 23, 2026	2,000	1,969	1,969	2,000	1,942	36,800
April 22, 2026	1,987	1,991	1,991	2,000	1,980	13,000
April 21, 2026	1,973	1,976	1,976	1,983	1,965	4,700
April 20, 2026	1,983	1,973	1,973	1,983	1,969	3,900
April 17, 2026	2,014	1,972	1,972	2,014	1,962	11,800
April 16, 2026	2,019	2,014	2,014	2,036	1,992	11,100
April 15, 2026	1,997	1,988	1,988	2,029	1,976	13,900
April 14, 2026	2,000	1,973	1,973	2,011	1,973	6,000
April 13, 2026	1,986	1,980	1,980	2,011	1,979	5,800
April 10, 2026	2,009	2,002	2,002	2,100	2,002	14,100
April 09, 2026	2,000	2,010	2,010	2,040	1,999	10,400
April 08, 2026	2,000	2,001	2,001	2,015	1,979	14,400
April 07, 2026	1,966	1,975	1,975	1,985	1,958	4,300
April 06, 2026	1,932	1,966	1,966	1,971	1,932	26,400
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	1,929	1,999	1,930	25,000
March 26, 2026	1,997	1,969	1,900.05	1,997	1,950	10,700
March 25, 2026	1,940	1,988	1,918.39	1,991	1,940	7,000
March 24, 2026	1,900	1,917	1,849.87	1,953	1,900	20,600
March 23, 2026	1,959	1,875	1,809.34	1,959	1,855	82,000
March 19, 2026	2,025	1,999	1,929	2,030	1,993	36,800
March 18, 2026	2,027	2,050	1,978.21	2,051	2,010	9,100
March 17, 2026	2,015	2,044	1,972.42	2,062	2,015	23,400
March 16, 2026	2,020	2,014	1,943.47	2,020	1,999	15,600
March 13, 2026	2,038	2,040	1,968.56	2,049	2,021	21,600
March 12, 2026	2,097	2,073	2,000.41	2,099	2,054	16,100
March 11, 2026	2,133	2,137	2,062.17	2,166	2,133	10,200
March 10, 2026	2,144	2,157	2,058.31	2,164	2,120	3,700
March 09, 2026	2,080	2,094	2,020.67	2,099	2,039	16,200
March 06, 2026	2,153	2,145	2,069.89	2,158	2,133	6,000
March 05, 2026	2,116	2,169	2,093.05	2,193	2,116	9,400
March 04, 2026	2,150	2,070	2,000.41	2,150	2,031	23,800