If you invested ¥1000 in Lion Corporation (4912.T) 10 years ago, it would be worth ¥1,286.73 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥951.72, while ¥1000 invested 1 year ago would be worth ¥1,151.21. This corresponds to total returns of 28.67%, -4.83%, 15.12%, respectively, with annualized returns of 2.55%, -0.98%, 15.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,592 | 1,581 | 1,581 | 1,598 | 1,578 | 875,400 |
| May 25, 2026 | 1,599.5 | 1,598.5 | 1,598.5 | 1,616 | 1,582.5 | 944,100 |
| May 22, 2026 | 1,605.5 | 1,601 | 1,601 | 1,608.5 | 1,591 | 1.2M |
| May 21, 2026 | 1,617 | 1,610.5 | 1,610.5 | 1,626 | 1,603.5 | 1.77M |
| May 20, 2026 | 1,627.5 | 1,577 | 1,577 | 1,629.5 | 1,566.5 | 1.51M |
| May 19, 2026 | 1,591 | 1,627.5 | 1,627.5 | 1,634.5 | 1,591 | 2.06M |
| May 18, 2026 | 1,560.5 | 1,570 | 1,570 | 1,581 | 1,546 | 1.56M |
| May 15, 2026 | 1,531.5 | 1,545 | 1,545 | 1,551 | 1,527 | 1.31M |
| May 14, 2026 | 1,519 | 1,542.5 | 1,542.5 | 1,545.5 | 1,516.5 | 1.55M |
| May 13, 2026 | 1,500 | 1,510 | 1,510 | 1,529 | 1,497 | 1.57M |
| May 12, 2026 | 1,525.5 | 1,518 | 1,518 | 1,533.5 | 1,514 | 1.31M |
| May 11, 2026 | 1,532 | 1,525.5 | 1,525.5 | 1,557 | 1,516 | 1.88M |
| May 08, 2026 | 1,561 | 1,541.5 | 1,541.5 | 1,566 | 1,526.5 | 1.02M |
| May 07, 2026 | 1,514 | 1,554 | 1,554 | 1,566 | 1,512 | 2.58M |