Comparing Back to the side-by-side chart ↗
Lion Corporation (4912.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1869.00 | 1898.00 | 1866.00 | 1883.50 | +1.65% | 1,297,200 |
| 2026-10-15 | 1813.00 | 1855.00 | 1803.00 | 1853.00 | +2.86% | 1,458,600 |
| 2026-10-14 | 1777.00 | 1805.00 | 1775.50 | 1801.50 | +0.45% | 860,800 |
| 2026-10-13 | 1791.50 | 1794.50 | 1767.50 | 1793.50 | +1.41% | 741,400 |
| 2026-10-09 | 1766.00 | 1778.50 | 1750.50 | 1768.50 | +1.14% | 737,200 |
| 2026-10-08 | 1754.50 | 1755.50 | 1738.50 | 1748.50 | -0.34% | 608,100 |
| 2026-10-07 | 1748.00 | 1765.50 | 1741.00 | 1754.50 | +0.89% | 1,133,100 |
| 2026-10-06 | 1735.00 | 1742.50 | 1726.00 | 1739.00 | +0.64% | 801,900 |
| 2026-10-05 | 1720.00 | 1731.00 | 1702.50 | 1728.00 | +0.12% | 946,900 |
| 2026-10-02 | 1729.50 | 1736.50 | 1711.50 | 1726.00 | -0.80% | 959,800 |
| 2026-10-01 | 1727.00 | 1741.00 | 1712.50 | 1740.00 | +0.17% | 791,500 |
| 2026-09-30 | 1725.50 | 1744.00 | 1703.50 | 1737.00 | +0.14% | 918,500 |
| 2026-09-29 | 1738.50 | 1739.50 | 1719.50 | 1734.50 | -0.26% | 1,255,600 |
| 2026-09-28 | 1745.00 | 1747.50 | 1732.50 | 1739.00 | +0.49% | 1,452,700 |
| 2026-09-25 | 1718.00 | 1733.50 | 1715.50 | 1730.50 | +0.73% | 988,400 |
| 2026-09-24 | 1726.00 | 1728.50 | 1713.50 | 1718.00 | -0.43% | 890,900 |
| 2026-09-18 | 1728.00 | 1736.00 | 1708.50 | 1725.50 | -0.98% | 1,441,500 |
| 2026-09-17 | 1723.50 | 1742.50 | 1721.50 | 1742.50 | +1.25% | 738,600 |
| 2026-09-16 | 1749.50 | 1749.50 | 1718.00 | 1721.00 | -1.85% | 1,189,700 |
| 2026-09-15 | 1777.50 | 1790.50 | 1753.50 | 1753.50 | -0.68% | 823,400 |
| 2026-09-14 | 1751.00 | 1769.00 | 1745.50 | 1765.50 | +1.64% | 677,400 |
| 2026-09-11 | 1728.50 | 1753.00 | 1728.00 | 1737.00 | -0.40% | 1,192,200 |
| 2026-09-10 | 1756.00 | 1761.50 | 1742.50 | 1744.00 | -1.77% | 1,102,800 |
| 2026-09-09 | 1800.00 | 1808.50 | 1763.50 | 1775.50 | -1.82% | 1,244,200 |
| 2026-09-08 | 1799.50 | 1811.50 | 1778.50 | 1808.50 | +0.47% | 766,800 |
| 2026-09-07 | 1806.50 | 1819.50 | 1800.00 | 1800.00 | -1.56% | 885,400 |
| 2026-09-04 | 1852.00 | 1855.00 | 1817.00 | 1828.50 | -1.56% | 1,578,500 |
| 2026-09-03 | 1886.00 | 1886.00 | 1848.00 | 1857.50 | -1.20% | 1,242,100 |
| 2026-09-02 | 1920.00 | 1920.00 | 1867.00 | 1880.00 | -1.18% | 1,313,300 |
| 2026-09-01 | 1872.00 | 1913.50 | 1872.00 | 1902.50 | +0.16% | 800,400 |
| 2026-08-31 | 1879.00 | 1909.50 | 1878.00 | 1899.50 | +0.53% | 1,147,600 |
| 2026-08-28 | 1872.50 | 1901.00 | 1872.50 | 1889.50 | +0.00% | 2,269,600 |
| 2026-08-27 | 1916.50 | 1946.00 | 1887.50 | 1889.50 | +0.69% | 1,293,900 |
| 2026-08-26 | 1888.50 | 1900.50 | 1875.50 | 1876.50 | -0.64% | 981,100 |
| 2026-08-25 | 1920.00 | 1920.00 | 1886.50 | 1888.50 | +0.67% | 1,184,800 |
| 2026-08-24 | 1882.50 | 1906.50 | 1869.00 | 1876.00 | -0.95% | 1,695,200 |
| 2026-08-21 | 1916.00 | 1922.00 | 1889.50 | 1894.00 | -0.81% | 1,492,300 |
| 2026-08-20 | 1885.00 | 1917.00 | 1845.00 | 1909.50 | +3.50% | 1,744,700 |
| 2026-08-19 | 1848.50 | 1861.50 | 1820.50 | 1845.00 | +0.65% | 1,196,100 |
| 2026-08-18 | 1885.00 | 1885.50 | 1820.50 | 1833.00 | -2.86% | 1,682,500 |
| 2026-08-17 | 1910.00 | 1920.50 | 1886.00 | 1887.00 | -0.97% | 1,300,400 |
| 2026-08-14 | 1870.00 | 1918.00 | 1865.00 | 1905.50 | +0.85% | 1,593,000 |
| 2026-08-13 | 1886.50 | 1902.00 | 1863.50 | 1889.50 | +0.00% | 1,427,900 |
| 2026-08-12 | 1899.50 | 1909.00 | 1872.00 | 1889.50 | -0.42% | 1,802,600 |
| 2026-08-10 | 1837.50 | 1922.00 | 1814.00 | 1897.50 | +5.56% | 2,715,000 |
| 2026-08-07 | 1750.00 | 1825.50 | 1749.50 | 1797.50 | +3.16% | 1,906,200 |
| 2026-08-06 | 1710.50 | 1748.00 | 1690.00 | 1742.50 | +3.91% | 1,441,300 |
| 2026-08-05 | 1690.00 | 1692.00 | 1666.50 | 1677.00 | -0.45% | 747,300 |
| 2026-08-04 | 1693.00 | 1698.00 | 1668.00 | 1684.50 | -0.47% | 733,400 |
| 2026-08-03 | 1707.00 | 1707.00 | 1668.00 | 1692.50 | -0.91% | 987,900 |
| 2026-07-31 | 1721.00 | 1737.00 | 1698.50 | 1708.00 | -2.46% | 948,300 |
| 2026-07-30 | 1771.50 | 1776.00 | 1733.00 | 1751.00 | -1.35% | 3,053,900 |
| 2026-07-29 | 1737.50 | 1784.00 | 1722.50 | 1775.00 | +2.93% | 1,268,200 |
| 2026-07-28 | 1698.00 | 1735.50 | 1691.50 | 1724.50 | +2.10% | 952,000 |
| 2026-07-27 | 1667.00 | 1703.00 | 1661.50 | 1689.00 | +1.78% | 749,900 |
| 2026-07-24 | 1652.00 | 1671.50 | 1645.00 | 1659.50 | +0.15% | 908,500 |
| 2026-07-23 | 1661.50 | 1661.50 | 1647.50 | 1657.00 | -0.87% | 699,200 |
| 2026-07-22 | 1687.00 | 1687.50 | 1652.00 | 1671.50 | -1.30% | 784,100 |
| 2026-07-21 | 1717.00 | 1738.00 | 1681.00 | 1693.50 | -1.02% | 773,300 |
| 2026-07-17 | 1687.00 | 1729.00 | 1682.00 | 1711.00 | +1.72% | 1,199,500 |
| 2026-07-16 | 1673.50 | 1708.50 | 1666.00 | 1682.00 | +1.11% | 1,111,200 |
| 2026-07-15 | 1680.00 | 1687.00 | 1657.00 | 1663.50 | -0.78% | 1,037,600 |
| 2026-07-14 | 1664.50 | 1688.50 | 1656.50 | 1676.50 | +0.90% | 878,400 |
| 2026-07-13 | 1679.00 | 1681.50 | 1654.00 | 1661.50 | -0.60% | 1,065,600 |
| 2026-07-10 | 1702.50 | 1718.50 | 1671.00 | 1671.50 | -2.48% | 825,200 |
| 2026-07-09 | 1726.00 | 1740.00 | 1710.50 | 1714.00 | -1.61% | 886,400 |
| 2026-07-08 | 1725.00 | 1762.00 | 1721.50 | 1742.00 | +0.96% | 1,737,500 |
| 2026-07-07 | 1723.50 | 1744.50 | 1714.00 | 1725.50 | -0.20% | 1,393,100 |
| 2026-07-06 | 1725.00 | 1757.00 | 1723.00 | 1729.00 | +0.38% | 1,051,300 |
| 2026-07-03 | 1755.50 | 1771.50 | 1722.50 | 1722.50 | -0.40% | 1,100,800 |
| 2026-07-02 | 1720.50 | 1744.00 | 1710.00 | 1729.50 | +1.20% | 954,000 |
| 2026-07-01 | 1693.00 | 1715.50 | 1680.00 | 1709.00 | -0.32% | 1,017,600 |
| 2026-06-30 | 1718.00 | 1720.00 | 1697.50 | 1714.50 | +0.09% | 1,329,700 |
| 2026-06-29 | 1704.00 | 1744.00 | 1645.00 | 1713.00 | -0.67% | 2,690,000 |
| 2026-06-26 | 1721.50 | 1730.00 | 1702.50 | 1724.50 | +1.59% | 1,777,300 |
| 2026-06-25 | 1695.50 | 1719.50 | 1667.00 | 1697.50 | +1.89% | 1,594,000 |
| 2026-06-24 | 1659.50 | 1680.00 | 1654.00 | 1666.00 | +0.57% | 1,127,700 |
| 2026-06-23 | 1640.00 | 1664.00 | 1637.00 | 1656.50 | +0.67% | 1,075,200 |
| 2026-06-22 | 1653.00 | 1657.00 | 1634.00 | 1645.50 | +0.21% | 1,032,000 |
| 2026-06-19 | 1630.00 | 1647.00 | 1624.50 | 1642.00 | -0.39% | 1,000,300 |
| 2026-06-18 | 1660.50 | 1679.00 | 1632.00 | 1648.50 | -3.06% | 1,466,100 |
| 2026-06-17 | 1678.50 | 1710.00 | 1677.00 | 1700.50 | +1.61% | 944,800 |
| 2026-06-16 | 1657.50 | 1678.00 | 1649.00 | 1673.50 | +1.03% | 708,100 |
| 2026-06-15 | 1677.00 | 1687.50 | 1652.00 | 1656.50 | -0.90% | 1,324,800 |
| 2026-06-12 | 1659.00 | 1689.50 | 1655.50 | 1671.50 | +0.54% | 1,545,000 |
| 2026-06-11 | 1682.50 | 1693.00 | 1654.50 | 1662.50 | -0.98% | 854,100 |
| 2026-06-10 | 1660.00 | 1679.50 | 1651.50 | 1679.00 | +2.72% | 1,103,200 |
| 2026-06-09 | 1626.50 | 1646.50 | 1617.00 | 1634.50 | +0.15% | 995,500 |
| 2026-06-08 | 1587.00 | 1632.00 | 1586.00 | 1632.00 | +2.74% | 1,337,000 |
| 2026-06-05 | 1582.00 | 1594.50 | 1580.50 | 1588.50 | +0.70% | 746,600 |
| 2026-06-04 | 1575.50 | 1587.50 | 1567.50 | 1577.50 | +0.51% | 807,400 |
| 2026-06-03 | 1570.00 | 1582.00 | 1561.00 | 1569.50 | -0.85% | 957,300 |
| 2026-06-02 | 1577.50 | 1598.50 | 1568.00 | 1583.00 | -0.72% | 795,500 |
| 2026-06-01 | 1599.00 | 1610.50 | 1574.00 | 1594.50 | -1.54% | 966,500 |
| 2026-05-29 | 1624.00 | 1641.00 | 1617.00 | 1619.50 | +0.62% | 1,105,700 |
| 2026-05-28 | 1602.00 | 1631.00 | 1601.00 | 1609.50 | -0.19% | 970,700 |
| 2026-05-27 | 1579.50 | 1616.50 | 1575.00 | 1612.50 | +1.99% | 1,226,500 |
| 2026-05-26 | 1592.00 | 1598.00 | 1578.00 | 1581.00 | -1.09% | 875,400 |
| 2026-05-25 | 1599.50 | 1616.00 | 1582.50 | 1598.50 | -0.16% | 944,100 |
| 2026-05-22 | 1605.50 | 1608.50 | 1591.00 | 1601.00 | -0.59% | 1,197,100 |
| 2026-05-21 | 1617.00 | 1626.00 | 1603.50 | 1610.50 | +2.12% | 1,765,200 |
| 2026-05-20 | 1627.50 | 1629.50 | 1566.50 | 1577.00 | -3.10% | 1,506,600 |
| 2026-05-19 | 1591.00 | 1634.50 | 1591.00 | 1627.50 | +3.66% | 2,064,500 |
| 2026-05-18 | 1560.50 | 1581.00 | 1546.00 | 1570.00 | +1.62% | 1,561,900 |
| 2026-05-15 | 1531.50 | 1551.00 | 1527.00 | 1545.00 | +0.16% | 1,307,700 |
| 2026-05-14 | 1519.00 | 1545.50 | 1516.50 | 1542.50 | +2.15% | 1,549,600 |
| 2026-05-13 | 1500.00 | 1529.00 | 1497.00 | 1510.00 | -0.53% | 1,567,400 |
| 2026-05-12 | 1525.50 | 1533.50 | 1514.00 | 1518.00 | -0.49% | 1,307,300 |
| 2026-05-11 | 1532.00 | 1557.00 | 1516.00 | 1525.50 | -1.04% | 1,884,800 |
| 2026-05-08 | 1561.00 | 1566.00 | 1526.50 | 1541.50 | -0.80% | 1,019,500 |
| 2026-05-07 | 1514.00 | 1566.00 | 1512.00 | 1554.00 | +2.20% | 2,575,600 |
| 2026-05-01 | 1500.00 | 1521.50 | 1491.50 | 1520.50 | -0.72% | 2,648,200 |
| 2026-04-30 | 1550.50 | 1555.00 | 1510.50 | 1531.50 | -2.20% | 1,680,400 |
| 2026-04-28 | 1565.00 | 1573.50 | 1556.00 | 1566.00 | -0.38% | 1,820,000 |
| 2026-04-27 | 1601.00 | 1602.50 | 1563.00 | 1572.00 | -2.15% | 1,427,700 |
| 2026-04-24 | 1627.00 | 1633.50 | 1605.00 | 1606.50 | +0.41% | 876,300 |
| 2026-04-23 | 1609.50 | 1618.00 | 1599.50 | 1600.00 | -0.93% | 1,098,200 |
| 2026-04-22 | 1627.50 | 1634.50 | 1611.50 | 1615.00 | -0.49% | 710,300 |
| 2026-04-21 | 1625.00 | 1636.00 | 1615.50 | 1623.00 | -0.49% | 623,600 |
| 2026-04-20 | 1640.00 | 1645.00 | 1625.00 | 1631.00 | +0.37% | 744,200 |
| 2026-04-17 | 1630.00 | 1638.00 | 1614.00 | 1625.00 | +1.28% | 1,164,200 |
| 2026-04-16 | 1615.00 | 1627.00 | 1604.50 | 1604.50 | -0.68% | 649,100 |
| 2026-04-15 | 1602.50 | 1631.50 | 1602.00 | 1615.50 | +0.94% | 1,122,800 |
| 2026-04-14 | 1611.00 | 1618.00 | 1589.00 | 1600.50 | -1.14% | 1,258,500 |
| 2026-04-13 | 1630.50 | 1640.50 | 1616.50 | 1619.00 | -0.71% | 671,100 |
| 2026-04-10 | 1650.00 | 1657.50 | 1628.50 | 1630.50 | -1.54% | 1,095,500 |
| 2026-04-09 | 1667.50 | 1674.50 | 1650.00 | 1656.00 | -0.66% | 1,044,900 |
| 2026-04-08 | 1655.00 | 1693.00 | 1649.00 | 1667.00 | +2.52% | 2,057,100 |
| 2026-04-07 | 1662.00 | 1671.00 | 1623.00 | 1626.00 | -1.16% | 1,062,700 |
| 2026-04-06 | 1656.00 | 1664.50 | 1645.00 | 1645.00 | -0.69% | 742,700 |
| 2026-04-03 | 1672.00 | 1673.00 | 1643.50 | 1656.50 | -1.60% | 994,100 |
| 2026-04-02 | 1719.50 | 1734.50 | 1681.50 | 1683.50 | -1.81% | 1,419,100 |
| 2026-04-01 | 1678.00 | 1714.50 | 1666.00 | 1714.50 | +3.00% | 1,103,600 |
| 2026-03-31 | 1658.50 | 1669.50 | 1652.00 | 1664.50 | +0.42% | 1,325,200 |
| 2026-03-30 | 1634.50 | 1657.50 | 1618.00 | 1657.50 | +0.33% | 1,628,200 |
| 2026-03-27 | 1643.50 | 1655.00 | 1637.00 | 1652.00 | +1.66% | 1,328,900 |
| 2026-03-26 | 1615.00 | 1627.00 | 1608.50 | 1625.00 | +0.81% | 887,500 |
| 2026-03-25 | 1625.00 | 1629.00 | 1610.50 | 1612.00 | +0.19% | 921,600 |
| 2026-03-24 | 1580.50 | 1615.50 | 1578.50 | 1609.00 | +0.85% | 1,014,000 |
| 2026-03-23 | 1625.00 | 1625.00 | 1592.50 | 1595.50 | -2.18% | 1,216,400 |
| 2026-03-19 | 1685.50 | 1686.50 | 1631.00 | 1631.00 | -3.83% | 1,844,400 |
| 2026-03-18 | 1700.00 | 1719.50 | 1678.50 | 1696.00 | -1.54% | 1,230,300 |
| 2026-03-17 | 1718.50 | 1728.50 | 1708.50 | 1722.50 | +0.58% | 641,900 |
| 2026-03-16 | 1718.50 | 1729.00 | 1706.50 | 1712.50 | +0.44% | 1,009,100 |
| 2026-03-13 | 1708.50 | 1721.50 | 1701.50 | 1705.00 | +0.24% | 945,200 |
| 2026-03-12 | 1725.50 | 1725.50 | 1684.00 | 1701.00 | -2.02% | 907,400 |
| 2026-03-11 | 1767.50 | 1767.50 | 1736.00 | 1736.00 | -0.34% | 672,800 |
| 2026-03-10 | 1769.00 | 1778.00 | 1742.00 | 1742.00 | -0.88% | 1,117,000 |
| 2026-03-09 | 1715.00 | 1765.50 | 1703.00 | 1757.50 | +0.43% | 1,431,800 |
| 2026-03-06 | 1701.00 | 1750.00 | 1687.00 | 1750.00 | +1.60% | 1,131,400 |
| 2026-03-05 | 1755.00 | 1768.00 | 1722.50 | 1722.50 | -1.52% | 1,287,100 |
| 2026-03-04 | 1700.00 | 1753.00 | 1690.00 | 1749.00 | -0.46% | 1,897,400 |
| 2026-03-03 | 1799.50 | 1819.50 | 1750.00 | 1757.00 | -6.27% | 1,695,700 |
| 2026-03-02 | 1849.00 | 1874.50 | 1830.00 | 1874.50 | +1.96% | 1,647,800 |
| 2026-02-27 | 1799.50 | 1840.00 | 1799.50 | 1838.50 | +2.71% | 1,439,600 |
| 2026-02-26 | 1794.50 | 1805.50 | 1787.00 | 1790.00 | -1.05% | 1,502,600 |
| 2026-02-25 | 1824.00 | 1834.00 | 1800.00 | 1809.00 | -1.52% | 1,536,800 |
| 2026-02-24 | 1864.00 | 1885.00 | 1824.00 | 1837.00 | +5.33% | 2,669,200 |
| 2026-02-20 | 1792.00 | 1798.00 | 1737.50 | 1744.00 | -2.79% | 1,542,000 |
| 2026-02-19 | 1786.50 | 1803.50 | 1769.00 | 1794.00 | -0.55% | 1,472,300 |
| 2026-02-18 | 1807.00 | 1812.00 | 1796.00 | 1804.00 | -0.17% | 507,700 |
| 2026-02-17 | 1799.00 | 1811.50 | 1777.50 | 1807.00 | +0.25% | 1,188,900 |
| 2026-02-16 | 1830.00 | 1843.00 | 1802.50 | 1802.50 | -1.64% | 1,072,700 |
| 2026-02-13 | 1798.00 | 1854.00 | 1762.50 | 1832.50 | +8.62% | 3,855,700 |
| 2026-02-12 | 1632.50 | 1687.00 | 1612.50 | 1687.00 | -0.76% | 2,318,100 |
| 2026-02-10 | 1698.00 | 1718.50 | 1685.00 | 1700.00 | -0.58% | 1,079,000 |
| 2026-02-09 | 1720.00 | 1729.00 | 1700.00 | 1710.00 | -0.75% | 936,500 |
| 2026-02-06 | 1725.00 | 1727.00 | 1711.00 | 1723.00 | +0.35% | 598,600 |
| 2026-02-05 | 1710.00 | 1731.50 | 1700.50 | 1717.00 | +1.75% | 739,400 |
| 2026-02-04 | 1682.50 | 1707.00 | 1676.50 | 1687.50 | +0.30% | 769,000 |
| 2026-02-03 | 1667.00 | 1687.00 | 1665.50 | 1682.50 | +0.45% | 799,900 |
| 2026-02-02 | 1689.00 | 1691.50 | 1670.50 | 1675.00 | +1.09% | 854,000 |
| 2026-01-30 | 1652.00 | 1663.00 | 1647.00 | 1657.00 | +0.36% | 683,500 |
| 2026-01-29 | 1640.00 | 1651.50 | 1625.00 | 1651.00 | -0.21% | 716,500 |
| 2026-01-28 | 1675.00 | 1680.50 | 1653.00 | 1654.50 | -2.01% | 642,200 |
| 2026-01-27 | 1690.00 | 1699.50 | 1678.00 | 1688.50 | -0.76% | 656,500 |
| 2026-01-26 | 1704.50 | 1707.50 | 1694.00 | 1701.50 | -0.18% | 490,000 |
| 2026-01-23 | 1714.00 | 1719.00 | 1700.00 | 1704.50 | -0.15% | 459,200 |
| 2026-01-22 | 1700.00 | 1717.00 | 1695.00 | 1707.00 | +0.92% | 676,600 |
| 2026-01-21 | 1703.00 | 1715.00 | 1684.50 | 1691.50 | -1.54% | 789,600 |
| 2026-01-20 | 1671.00 | 1718.00 | 1670.00 | 1718.00 | +2.08% | 1,076,900 |
| 2026-01-19 | 1681.00 | 1705.00 | 1673.50 | 1683.00 | +0.63% | 1,063,400 |
| 2026-01-16 | 1660.50 | 1681.00 | 1658.50 | 1672.50 | -0.03% | 746,900 |
| 2026-01-15 | 1667.00 | 1686.50 | 1660.50 | 1673.00 | +0.90% | 931,100 |
| 2026-01-14 | 1650.00 | 1664.00 | 1645.00 | 1658.00 | +0.15% | 622,800 |
| 2026-01-13 | 1680.00 | 1683.50 | 1655.50 | 1655.50 | -1.08% | 796,000 |
| 2026-01-09 | 1691.50 | 1693.50 | 1668.00 | 1673.50 | -0.06% | 733,600 |
| 2026-01-08 | 1697.00 | 1699.00 | 1667.50 | 1674.50 | +0.69% | 977,500 |
| 2026-01-07 | 1644.50 | 1665.00 | 1632.50 | 1663.00 | +0.60% | 1,380,800 |
| 2026-01-06 | 1637.00 | 1656.00 | 1631.00 | 1653.00 | +0.79% | 1,113,700 |
| 2026-01-05 | 1651.00 | 1657.00 | 1632.00 | 1640.00 | -0.55% | 998,000 |
| 2025-12-30 | 1666.00 | 1673.50 | 1648.50 | 1649.00 | -0.75% | 840,900 |
| 2025-12-29 | 1665.50 | 1670.50 | 1655.00 | 1661.50 | -1.25% | 732,400 |
| 2025-12-26 | 1680.00 | 1687.00 | 1677.00 | 1682.50 | +0.36% | 790,500 |
| 2025-12-25 | 1685.00 | 1685.00 | 1668.00 | 1676.50 | +0.51% | 524,200 |
| 2025-12-24 | 1675.00 | 1683.50 | 1666.00 | 1668.00 | -0.66% | 619,400 |
| 2025-12-23 | 1673.50 | 1679.50 | 1666.00 | 1679.00 | +0.33% | 642,800 |
| 2025-12-22 | 1700.00 | 1705.00 | 1667.50 | 1673.50 | -1.56% | 984,200 |
| 2025-12-19 | 1693.00 | 1714.00 | 1690.50 | 1700.00 | +0.77% | 1,256,300 |
| 2025-12-18 | 1718.00 | 1718.50 | 1686.50 | 1687.00 | -0.94% | 934,100 |
| 2025-12-17 | 1677.50 | 1728.00 | 1676.00 | 1703.00 | +2.75% | 2,426,700 |
| 2025-12-16 | 1651.50 | 1664.50 | 1638.50 | 1657.50 | +0.21% | 834,100 |
| 2025-12-15 | 1639.50 | 1666.50 | 1632.00 | 1654.00 | +1.66% | 1,126,500 |
| 2025-12-12 | 1625.50 | 1630.00 | 1610.00 | 1627.00 | +0.68% | 741,400 |
| 2025-12-11 | 1639.00 | 1642.50 | 1615.00 | 1616.00 | -0.65% | 729,500 |
| 2025-12-10 | 1619.00 | 1634.50 | 1617.00 | 1626.50 | +0.90% | 819,200 |
| 2025-12-09 | 1609.50 | 1613.00 | 1600.00 | 1612.00 | +0.50% | 782,600 |
| 2025-12-08 | 1614.50 | 1615.50 | 1603.50 | 1604.00 | +0.00% | 618,100 |
| 2025-12-05 | 1607.50 | 1615.00 | 1598.00 | 1604.00 | -0.40% | 829,000 |
| 2025-12-04 | 1608.50 | 1619.00 | 1599.00 | 1610.50 | -0.62% | 900,500 |
| 2025-12-03 | 1629.50 | 1639.50 | 1618.00 | 1620.50 | -1.76% | 935,700 |
| 2025-12-02 | 1630.50 | 1651.50 | 1630.00 | 1649.50 | +0.89% | 758,000 |
| 2025-12-01 | 1655.50 | 1658.00 | 1633.00 | 1635.00 | -1.24% | 843,300 |
| 2025-11-28 | 1631.00 | 1656.50 | 1630.50 | 1655.50 | +1.01% | 964,000 |
| 2025-11-27 | 1633.00 | 1642.50 | 1629.50 | 1639.00 | +0.03% | 716,800 |
| 2025-11-26 | 1636.00 | 1659.00 | 1629.50 | 1638.50 | -0.24% | 1,279,000 |
| 2025-11-25 | 1674.00 | 1676.00 | 1641.50 | 1642.50 | -1.71% | 1,250,300 |
| 2025-11-21 | 1674.50 | 1677.50 | 1653.50 | 1671.00 | +3.69% | 1,609,900 |
| 2025-11-20 | 1618.50 | 1626.00 | 1607.50 | 1611.50 | -0.92% | 1,167,400 |
| 2025-11-19 | 1595.00 | 1632.00 | 1589.00 | 1626.50 | +3.37% | 1,869,800 |
| 2025-11-18 | 1574.50 | 1577.50 | 1559.00 | 1573.50 | +0.25% | 1,226,200 |
| 2025-11-17 | 1558.00 | 1579.50 | 1557.50 | 1569.50 | -0.63% | 1,122,600 |
| 2025-11-14 | 1552.00 | 1579.50 | 1548.50 | 1579.50 | +1.77% | 1,683,800 |
| 2025-11-13 | 1543.50 | 1563.00 | 1541.00 | 1552.00 | -0.29% | 1,261,500 |
| 2025-11-12 | 1540.00 | 1564.50 | 1540.00 | 1556.50 | +0.58% | 1,681,800 |
| 2025-11-11 | 1540.00 | 1563.50 | 1540.00 | 1547.50 | -1.46% | 1,828,000 |
| 2025-11-10 | 1611.00 | 1615.50 | 1550.50 | 1570.50 | +1.55% | 3,088,400 |
| 2025-11-07 | 1543.50 | 1554.00 | 1540.00 | 1546.50 | +0.55% | 2,133,300 |
| 2025-11-06 | 1543.50 | 1550.00 | 1533.50 | 1538.00 | +0.39% | 1,273,800 |
| 2025-11-05 | 1563.00 | 1566.00 | 1530.50 | 1532.00 | -1.00% | 1,137,800 |
| 2025-11-04 | 1545.00 | 1557.50 | 1535.50 | 1547.50 | +1.84% | 1,063,700 |
| 2025-10-31 | 1530.00 | 1530.50 | 1512.00 | 1519.50 | -0.26% | 833,700 |
| 2025-10-30 | 1490.00 | 1523.50 | 1488.00 | 1523.50 | +1.30% | 1,110,400 |
| 2025-10-29 | 1535.00 | 1541.00 | 1504.00 | 1504.00 | -2.43% | 952,600 |
| 2025-10-28 | 1552.50 | 1556.00 | 1540.50 | 1541.50 | -1.00% | 796,800 |
| 2025-10-27 | 1557.00 | 1566.50 | 1553.00 | 1557.00 | +0.00% | 810,900 |
| 2025-10-24 | 1579.00 | 1584.00 | 1555.50 | 1557.00 | -1.39% | 686,100 |
| 2025-10-23 | 1563.00 | 1583.50 | 1563.00 | 1579.00 | +1.09% | 707,200 |
| 2025-10-22 | 1564.00 | 1571.00 | 1561.00 | 1562.00 | -0.19% | 605,200 |
| 2025-10-21 | 1546.00 | 1567.50 | 1543.50 | 1565.00 | +0.51% | 579,800 |
| 2025-10-20 | 1570.00 | 1572.00 | 1554.50 | 1557.00 | +0.13% | 523,200 |
| 2025-10-17 | 1550.00 | 1570.00 | 1546.00 | 1555.00 | +1.20% | 953,700 |
| 2025-10-16 | 1526.00 | 1539.00 | 1525.50 | 1536.50 | +0.46% | 670,800 |
| 2025-10-15 | 1533.50 | 1539.50 | 1523.50 | 1529.50 | +0.13% | 533,100 |
| 2025-10-14 | 1510.00 | 1534.50 | 1509.00 | 1527.50 | -0.46% | 868,700 |
| 2025-10-10 | 1535.00 | 1540.50 | 1525.50 | 1534.50 | -0.65% | 988,100 |
| 2025-10-09 | 1555.00 | 1560.00 | 1539.00 | 1544.50 | -1.59% | 1,049,700 |
| 2025-10-08 | 1580.00 | 1589.50 | 1566.00 | 1569.50 | +0.19% | 679,500 |
| 2025-10-07 | 1560.00 | 1572.50 | 1551.00 | 1566.50 | +0.77% | 811,700 |
| 2025-10-06 | 1571.00 | 1575.00 | 1550.00 | 1554.50 | -1.02% | 1,038,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.02%). Worst month: Apr (-5.76%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Lion Corporation's (4912.T) latest close?
1883.50 on 2026-10-16, from the Closelook data lake's daily price record.
What is 4912.T's 52-week high and low?
1946.00 high and 1488.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Lion Corporation's strongest and weakest month historically?
Historically, 4912.T's strongest calendar month has been Aug (average +9.02%) and its weakest Apr (average -5.76%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.