If you invested ¥1000 in Lion Corporation (4912.T) 10 years ago, it would be worth ¥1,522.85 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 ¥1,087.8, while ¥1000 invested 1 year ago would be worth ¥1,140.92. This corresponds to total returns of 52.29%, 8.78%, 14.09%, respectively, with annualized returns of 4.29%, 1.7%, 14.09%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 30, 2026 | 1,718 | 1,714.5 | 1,714.5 | 1,720 | 1,697.5 | 1.33M |
| June 29, 2026 | 1,704 | 1,713 | 1,713 | 1,744 | 1,645 | 2.69M |
| June 26, 2026 | 1,721.5 | 1,724.5 | 1,724.5 | 1,730 | 1,702.5 | 1.78M |
| June 25, 2026 | 1,695.5 | 1,697.5 | 1,697.5 | 1,719.5 | 1,667 | 1.59M |
| June 24, 2026 | 1,659.5 | 1,666 | 1,666 | 1,680 | 1,654 | 1.13M |
| June 23, 2026 | 1,640 | 1,656.5 | 1,656.5 | 1,664 | 1,637 | 1.08M |
| June 22, 2026 | 1,653 | 1,645.5 | 1,645.5 | 1,657 | 1,634 | 1.03M |
| June 19, 2026 | 1,630 | 1,642 | 1,642 | 1,647 | 1,624.5 | 1M |
| June 18, 2026 | 1,660.5 | 1,648.5 | 1,648.5 | 1,679 | 1,632 | 1.47M |
| June 17, 2026 | 1,678.5 | 1,700.5 | 1,700.5 | 1,710 | 1,677 | 944,800 |
| June 16, 2026 | 1,657.5 | 1,673.5 | 1,673.5 | 1,678 | 1,649 | 708,100 |
| June 15, 2026 | 1,677 | 1,656.5 | 1,656.5 | 1,687.5 | 1,652 | 1.32M |
| June 12, 2026 | 1,659 | 1,671.5 | 1,671.5 | 1,689.5 | 1,655.5 | 1.55M |
| June 11, 2026 | 1,682.5 | 1,662.5 | 1,662.5 | 1,693 | 1,654.5 | 854,100 |
| June 10, 2026 | 1,660 | 1,679 | 1,679 | 1,679.5 | 1,651.5 | 1.1M |
| June 09, 2026 | 1,626.5 | 1,634.5 | 1,634.5 | 1,646.5 | 1,617 | 995,500 |
| June 08, 2026 | 1,587 | 1,632 | 1,632 | 1,632 | 1,586 | 1.34M |
| June 05, 2026 | 1,582 | 1,588.5 | 1,588.5 | 1,594.5 | 1,580.5 | 746,600 |
| June 04, 2026 | 1,575.5 | 1,577.5 | 1,577.5 | 1,587.5 | 1,567.5 | 807,400 |
| June 03, 2026 | 1,570 | 1,569.5 | 1,569.5 | 1,582 | 1,561 | 957,300 |
| June 02, 2026 | 1,577.5 | 1,583 | 1,583 | 1,598.5 | 1,568 | 795,500 |
| June 01, 2026 | 1,599 | 1,594.5 | 1,594.5 | 1,610.5 | 1,574 | 966,500 |
| May 29, 2026 | 1,624 | 1,619.5 | 1,619.5 | 1,641 | 1,617 | 1.11M |
| May 28, 2026 | 1,602 | 1,609.5 | 1,609.5 | 1,631 | 1,601 | 970,700 |
| May 27, 2026 | 1,579.5 | 1,612.5 | 1,612.5 | 1,616.5 | 1,575 | 1.23M |