Lion Corporation (4912.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4912.T Historical Return
If you invested ¥1000 in Lion Corporation (4912.T) 10 years ago, it would be worth ¥1,270.2 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,252.5, while ¥1000 invested 1 year ago would be worth ¥1,372.17. This corresponds to total returns of 27.02%, 25.25%, 37.22%, respectively, with annualized returns of 2.42%, 4.6%, 37.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4912.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 2,084.5 | 2,131.5 | 2,131.5 | 2,160.5 | 2,074.5 | 2.38M |
| November 09, 2026 | 2,161.5 | 2,118.5 | 2,118.5 | 2,161.5 | 2,040.5 | 4.91M |
| November 06, 2026 | 1,936 | 1,851.5 | 1,851.5 | 1,945 | 1,835 | 1.94M |
| November 05, 2026 | 1,890.5 | 1,935.5 | 1,935.5 | 1,939.5 | 1,883 | 1.56M |
| November 04, 2026 | 1,840 | 1,850.5 | 1,850.5 | 1,864.5 | 1,830 | 1.25M |
| November 02, 2026 | 1,844.5 | 1,838 | 1,838 | 1,854 | 1,823 | 826,900 |
| October 30, 2026 | 1,806.5 | 1,829.5 | 1,829.5 | 1,837 | 1,805 | 720,100 |
| October 29, 2026 | 1,796.5 | 1,801.5 | 1,801.5 | 1,807 | 1,768.5 | 1.6M |
| October 28, 2026 | 1,827 | 1,788 | 1,788 | 1,835.5 | 1,788 | 897,000 |
| October 27, 2026 | 1,838.5 | 1,829 | 1,829 | 1,850.5 | 1,823.5 | 707,500 |
| October 26, 2026 | 1,850 | 1,851.5 | 1,851.5 | 1,862.5 | 1,834 | 837,800 |
| October 23, 2026 | 1,871 | 1,844 | 1,844 | 1,893 | 1,843.5 | 1.03M |
| October 22, 2026 | 1,818 | 1,831 | 1,831 | 1,844.5 | 1,817 | 668,800 |
| October 21, 2026 | 1,881 | 1,830.5 | 1,830.5 | 1,881.5 | 1,830.5 | 1.13M |
| October 20, 2026 | 1,854 | 1,883 | 1,883 | 1,883 | 1,850 | 709,300 |
| October 19, 2026 | 1,909 | 1,873 | 1,873 | 1,924.5 | 1,868.5 | 1.08M |
| October 16, 2026 | 1,869 | 1,883.5 | 1,883.5 | 1,898 | 1,866 | 1.3M |
| October 15, 2026 | 1,813 | 1,853 | 1,853 | 1,855 | 1,803 | 1.46M |
| October 14, 2026 | 1,777 | 1,801.5 | 1,801.5 | 1,805 | 1,775.5 | 860,800 |
| October 13, 2026 | 1,791.5 | 1,793.5 | 1,793.5 | 1,794.5 | 1,767.5 | 741,400 |
| October 09, 2026 | 1,766 | 1,768.5 | 1,768.5 | 1,778.5 | 1,750.5 | 737,200 |
| October 08, 2026 | 1,754.5 | 1,748.5 | 1,748.5 | 1,755.5 | 1,738.5 | 608,100 |
| October 07, 2026 | 1,748 | 1,754.5 | 1,754.5 | 1,765.5 | 1,741 | 1.13M |
| October 06, 2026 | 1,735 | 1,739 | 1,739 | 1,742.5 | 1,726 | 801,900 |
| October 05, 2026 | 1,720 | 1,728 | 1,728 | 1,731 | 1,702.5 | 946,900 |
| October 02, 2026 | 1,729.5 | 1,726 | 1,726 | 1,736.5 | 1,711.5 | 959,800 |
| 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 |
AD
