If you invested ¥1000 in Lion Corporation (4912.T) 10 years ago, it would be worth ¥1,171.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,037.85, while ¥1000 invested 1 year ago would be worth ¥1,119.78. This corresponds to total returns of 17.16%, 3.78%, 11.98%, respectively, with annualized returns of 1.6%, 0.75%, 11.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,727 | 1,740 | 1,740 | 1,741 | 1,712.5 | 791,500 |
| September 30, 2026 | 1,725.5 | 1,737 | 1,737 | 1,744 | 1,703.5 | 918,500 |
| September 29, 2026 | 1,738.5 | 1,734.5 | 1,734.5 | 1,739.5 | 1,719.5 | 1.26M |
| September 28, 2026 | 1,745 | 1,739 | 1,739 | 1,747.5 | 1,732.5 | 1.45M |
| September 25, 2026 | 1,718 | 1,730.5 | 1,730.5 | 1,733.5 | 1,715.5 | 988,400 |
| September 24, 2026 | 1,726 | 1,718 | 1,718 | 1,728.5 | 1,713.5 | 890,900 |
| September 18, 2026 | 1,728 | 1,725.5 | 1,725.5 | 1,736 | 1,708.5 | 1.44M |
| September 17, 2026 | 1,723.5 | 1,742.5 | 1,742.5 | 1,742.5 | 1,721.5 | 738,600 |
| September 16, 2026 | 1,749.5 | 1,721 | 1,721 | 1,749.5 | 1,718 | 1.19M |
| September 15, 2026 | 1,777.5 | 1,753.5 | 1,753.5 | 1,790.5 | 1,753.5 | 823,400 |
| September 11, 2026 | 1,728.5 | 1,737 | 1,737 | 1,753 | 1,728 | 1.19M |
| September 10, 2026 | 1,756 | 1,744 | 1,744 | 1,761.5 | 1,742.5 | 1.1M |
| September 09, 2026 | 1,800 | 1,775.5 | 1,775.5 | 1,808.5 | 1,763.5 | 1.24M |
| September 08, 2026 | 1,799.5 | 1,808.5 | 1,808.5 | 1,811.5 | 1,778.5 | 766,800 |
| September 07, 2026 | 1,806.5 | 1,800 | 1,800 | 1,819.5 | 1,800 | 885,400 |
| September 04, 2026 | 1,852 | 1,828.5 | 1,828.5 | 1,855 | 1,817 | 1.58M |
| September 03, 2026 | 1,886 | 1,857.5 | 1,857.5 | 1,886 | 1,848 | 1.24M |
| September 02, 2026 | 1,920 | 1,880 | 1,880 | 1,920 | 1,867 | 1.31M |
| September 01, 2026 | 1,872 | 1,902.5 | 1,902.5 | 1,913.5 | 1,872 | 800,400 |
| August 31, 2026 | 1,879 | 1,899.5 | 1,899.5 | 1,909.5 | 1,878 | 1.15M |
| August 28, 2026 | 1,872.5 | 1,889.5 | 1,889.5 | 1,901 | 1,872.5 | 2.27M |
| August 27, 2026 | 1,916.5 | 1,889.5 | 1,889.5 | 1,946 | 1,887.5 | 1.29M |
| August 26, 2026 | 1,888.5 | 1,876.5 | 1,876.5 | 1,900.5 | 1,875.5 | 981,100 |
| August 25, 2026 | 1,920 | 1,888.5 | 1,888.5 | 1,920 | 1,886.5 | 1.18M |
| August 24, 2026 | 1,882.5 | 1,876 | 1,876 | 1,906.5 | 1,869 | 1.7M |
| August 21, 2026 | 1,916 | 1,894 | 1,894 | 1,922 | 1,889.5 | 1.49M |
| August 20, 2026 | 1,885 | 1,909.5 | 1,909.5 | 1,917 | 1,845 | 1.74M |
| August 19, 2026 | 1,848.5 | 1,845 | 1,845 | 1,861.5 | 1,820.5 | 1.2M |
| August 18, 2026 | 1,885 | 1,833 | 1,833 | 1,885.5 | 1,820.5 | 1.68M |
| August 17, 2026 | 1,910 | 1,887 | 1,887 | 1,920.5 | 1,886 | 1.3M |
| August 14, 2026 | 1,870 | 1,905.5 | 1,905.5 | 1,918 | 1,865 | 1.59M |
| August 13, 2026 | 1,886.5 | 1,889.5 | 1,889.5 | 1,902 | 1,863.5 | 1.43M |
| August 12, 2026 | 1,899.5 | 1,889.5 | 1,889.5 | 1,909 | 1,872 | 1.8M |
| August 10, 2026 | 1,837.5 | 1,897.5 | 1,897.5 | 1,922 | 1,814 | 2.72M |
| August 07, 2026 | 1,750 | 1,797.5 | 1,797.5 | 1,825.5 | 1,749.5 | 1.91M |
| August 06, 2026 | 1,710.5 | 1,742.5 | 1,742.5 | 1,748 | 1,690 | 1.44M |
| August 05, 2026 | 1,690 | 1,677 | 1,677 | 1,692 | 1,666.5 | 747,300 |
| August 04, 2026 | 1,693 | 1,684.5 | 1,684.5 | 1,698 | 1,668 | 733,400 |
| August 03, 2026 | 1,707 | 1,692.5 | 1,692.5 | 1,707 | 1,668 | 987,900 |
| July 31, 2026 | 1,721 | 1,708 | 1,708 | 1,737 | 1,698.5 | 948,300 |
| July 30, 2026 | 1,771.5 | 1,751 | 1,751 | 1,776 | 1,733 | 3.05M |
| July 29, 2026 | 1,737.5 | 1,775 | 1,775 | 1,784 | 1,722.5 | 1.27M |
| July 28, 2026 | 1,698 | 1,724.5 | 1,724.5 | 1,735.5 | 1,691.5 | 952,000 |
| July 27, 2026 | 1,667 | 1,689 | 1,689 | 1,703 | 1,661.5 | 749,900 |
| July 23, 2026 | 1,661.5 | 1,657 | 1,657 | 1,661.5 | 1,647.5 | 699,200 |
| July 22, 2026 | 1,687 | 1,671.5 | 1,671.5 | 1,687.5 | 1,652 | 784,100 |
| July 21, 2026 | 1,717 | 1,693.5 | 1,693.5 | 1,738 | 1,681 | 773,300 |
| July 17, 2026 | 1,687 | 1,711 | 1,711 | 1,729 | 1,682 | 1.2M |
| July 16, 2026 | 1,673.5 | 1,682 | 1,682 | 1,708.5 | 1,666 | 1.11M |
| July 15, 2026 | 1,680 | 1,663.5 | 1,663.5 | 1,687 | 1,657 | 1.04M |
| July 14, 2026 | 1,664.5 | 1,676.5 | 1,676.5 | 1,688.5 | 1,656.5 | 878,400 |
| July 13, 2026 | 1,679 | 1,661.5 | 1,661.5 | 1,681.5 | 1,654 | 1.07M |
| July 10, 2026 | 1,702.5 | 1,671.5 | 1,671.5 | 1,718.5 | 1,671 | 825,200 |
| July 09, 2026 | 1,726 | 1,714 | 1,714 | 1,740 | 1,710.5 | 886,400 |
| July 08, 2026 | 1,725 | 1,742 | 1,742 | 1,762 | 1,721.5 | 1.74M |
| July 07, 2026 | 1,723.5 | 1,725.5 | 1,725.5 | 1,744.5 | 1,714 | 1.39M |
| July 06, 2026 | 1,725 | 1,729 | 1,729 | 1,757 | 1,723 | 1.05M |
| July 03, 2026 | 1,755.5 | 1,722.5 | 1,722.5 | 1,771.5 | 1,722.5 | 1.1M |
| July 02, 2026 | 1,720.5 | 1,729.5 | 1,729.5 | 1,744 | 1,710 | 954,000 |
| July 01, 2026 | 1,693 | 1,709 | 1,709 | 1,715.5 | 1,680 | 1.02M |