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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,207	2,209	2,209	2,214	2,185	13,900
February 19, 2026	2,230	2,210	2,210	2,230	2,143	17,200
February 18, 2026	2,144	2,200	2,200	2,205	2,144	13,800
February 17, 2026	2,091	2,132	2,132	2,137	2,070	11,500
February 16, 2026	2,050	2,070	2,070	2,080	2,040	8,600
February 13, 2026	2,060	2,042	2,042	2,092	2,040	28,900
February 12, 2026	2,051	2,088	2,088	2,095	2,051	10,300
February 10, 2026	2,052	2,046	2,046	2,060	2,016	12,000
February 09, 2026	2,050	2,053	2,053	2,080	2,035	22,600
February 06, 2026	2,081	2,000	2,000	2,099	1,951	46,800
February 05, 2026	2,048	2,062	2,062	2,076	2,043	8,600
February 04, 2026	2,026	2,034	2,034	2,034	2,001	8,100
February 03, 2026	1,995	1,993	1,993	2,010	1,992	7,600
February 02, 2026	1,990	1,980	1,980	2,010	1,976	8,000
January 30, 2026	1,988	1,970	1,970	1,988	1,960	6,800
January 29, 2026	1,981	1,971	1,971	1,981	1,952	7,800
January 28, 2026	1,970	1,980	1,980	1,980	1,962	7,800
January 27, 2026	1,974	1,973	1,973	1,999	1,969	3,900
January 26, 2026	2,014	1,973	1,973	2,014	1,973	6,300
January 23, 2026	2,005	2,018	2,018	2,025	2,005	13,000
January 22, 2026	2,008	2,020	2,020	2,020	2,002	4,100
January 21, 2026	2,010	1,996	1,996	2,025	1,996	10,300
January 20, 2026	2,014	2,020	2,020	2,034	2,001	5,500
January 19, 2026	2,029	2,020	2,020	2,041	2,013	4,100
January 16, 2026	2,002	2,029	2,029	2,030	2,002	11,100
January 15, 2026	1,981	1,983	1,983	1,990	1,967	9,700
January 14, 2026	1,950	1,988	1,988	1,990	1,950	8,600
January 13, 2026	1,955	1,951	1,951	1,991	1,949	11,800
January 09, 2026	1,955	1,941	1,941	1,971	1,941	11,900
January 08, 2026	1,947	1,947	1,947	1,947	1,922	9,200
January 07, 2026	1,927	1,944	1,944	1,944	1,910	14,900
January 06, 2026	1,894	1,934	1,934	1,941	1,889	9,900
January 05, 2026	1,870	1,886	1,886	1,893	1,866	12,800
December 30, 2025	1,870	1,866	1,866	1,876	1,856	5,500
December 29, 2025	1,848	1,871	1,871	1,871	1,848	10,100
December 26, 2025	1,880	1,847	1,847	1,880	1,823	34,600
December 25, 2025	1,863	1,864	1,864	1,876	1,843	35,300
December 24, 2025	1,875	1,875	1,875	1,889	1,870	4,600
December 23, 2025	1,835	1,875	1,875	1,875	1,835	12,700
December 22, 2025	1,843	1,833	1,833	1,843	1,826	13,800
December 19, 2025	1,829	1,824	1,824	1,834	1,824	3,500
December 18, 2025	1,822	1,829	1,829	1,848	1,815	9,300
December 17, 2025	1,814	1,822	1,822	1,822	1,811	5,900
December 16, 2025	1,815	1,811	1,811	1,820	1,801	6,000
December 15, 2025	1,821	1,818	1,818	1,821	1,805	5,100
December 12, 2025	1,803	1,813	1,813	1,813	1,790	8,900
December 11, 2025	1,823	1,799	1,799	1,823	1,799	10,000
December 10, 2025	1,837	1,823	1,823	1,837	1,804	11,000
December 09, 2025	1,816	1,819	1,819	1,828	1,804	9,800
December 08, 2025	1,829	1,820	1,820	1,836	1,817	8,500
December 05, 2025	1,848	1,826	1,826	1,848	1,824	9,200
December 04, 2025	1,844	1,848	1,848	1,850	1,827	9,100
December 03, 2025	1,823	1,841	1,841	1,844	1,809	7,800
December 02, 2025	1,852	1,823	1,823	1,852	1,813	14,700
December 01, 2025	1,886	1,862	1,862	1,886	1,855	6,800
November 28, 2025	1,846	1,881	1,881	1,882	1,844	11,100
November 27, 2025	1,825	1,833	1,833	1,844	1,823	5,300
November 26, 2025	1,834	1,828	1,828	1,845	1,827	7,300
November 25, 2025	1,824	1,837	1,837	1,840	1,816	9,100
November 21, 2025	1,781	1,807	1,807	1,812	1,780	17,200

Lonseal Corporation (4224.T) JPX