J-LEASE CO., LTD. 7187
TSE · Japan · Finance
¥1,308.00-10.00 (-0.76%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,318.00 | 0.00% | ¥1,310.00 | ¥1,310.00 | ¥1,305.00 | 53.60K |
| 2026-10-01 | ¥1,318.00 | -0.53% | ¥1,316.00 | ¥1,318.00 | ¥1,307.00 | 39.50K |
| 2026-09-30 | ¥1,325.00 | +1.30% | ¥1,311.00 | ¥1,327.00 | ¥1,305.00 | 58.10K |
| 2026-09-29 | ¥1,308.00 | -2.61% | ¥1,320.00 | ¥1,327.00 | ¥1,304.00 | 119.90K |
| 2026-09-28 | ¥1,343.00 | 0.00% | ¥1,350.00 | ¥1,350.00 | ¥1,337.00 | 82.80K |
| 2026-09-25 | ¥1,343.00 | -0.52% | ¥1,348.00 | ¥1,355.00 | ¥1,342.00 | 55.40K |
| 2026-09-24 | ¥1,350.00 | -0.15% | ¥1,357.00 | ¥1,358.00 | ¥1,347.00 | 49.30K |
| 2026-09-18 | ¥1,352.00 | +0.37% | ¥1,347.00 | ¥1,355.00 | ¥1,340.00 | 56.70K |
| 2026-09-17 | ¥1,347.00 | +1.58% | ¥1,322.00 | ¥1,347.00 | ¥1,322.00 | 44.30K |
| 2026-09-16 | ¥1,326.00 | +0.08% | ¥1,328.00 | ¥1,332.00 | ¥1,321.00 | 35.40K |
| 2026-09-15 | ¥1,325.00 | +0.76% | ¥1,315.00 | ¥1,325.00 | ¥1,312.00 | 39.10K |
| 2026-09-14 | ¥1,315.00 | +0.23% | ¥1,305.00 | ¥1,317.00 | ¥1,305.00 | 38.90K |
| 2026-09-11 | ¥1,312.00 | -0.23% | ¥1,300.00 | ¥1,321.00 | ¥1,296.00 | 68.80K |
| 2026-09-10 | ¥1,315.00 | -0.23% | ¥1,316.00 | ¥1,325.00 | ¥1,308.00 | 52.40K |
| 2026-09-09 | ¥1,318.00 | -1.05% | ¥1,324.00 | ¥1,326.00 | ¥1,313.00 | 51.90K |
| 2026-09-08 | ¥1,332.00 | -1.33% | ¥1,345.00 | ¥1,345.00 | ¥1,331.00 | 52.60K |
| 2026-09-07 | ¥1,350.00 | -1.17% | ¥1,361.00 | ¥1,368.00 | ¥1,349.00 | 37.30K |
| 2026-09-04 | ¥1,366.00 | +0.74% | ¥1,353.00 | ¥1,368.00 | ¥1,352.00 | 57.10K |
| 2026-09-03 | ¥1,356.00 | +1.35% | ¥1,339.00 | ¥1,370.00 | ¥1,339.00 | 68.00K |
| 2026-09-02 | ¥1,338.00 | -2.76% | ¥1,365.00 | ¥1,366.00 | ¥1,338.00 | 90.20K |
| 2026-09-01 | ¥1,376.00 | -1.22% | ¥1,381.00 | ¥1,397.00 | ¥1,374.00 | 38.10K |
| 2026-08-31 | ¥1,393.00 | +1.31% | ¥1,379.00 | ¥1,404.00 | ¥1,362.00 | 64.20K |
| 2026-08-28 | ¥1,375.00 | -0.29% | ¥1,371.00 | ¥1,386.00 | ¥1,371.00 | 43.00K |
| 2026-08-27 | ¥1,379.00 | -1.08% | ¥1,385.00 | ¥1,396.00 | ¥1,375.00 | 44.60K |
| 2026-08-26 | ¥1,394.00 | +0.14% | ¥1,392.00 | ¥1,403.00 | ¥1,390.00 | 35.50K |
| 2026-08-25 | ¥1,392.00 | +0.36% | ¥1,388.00 | ¥1,395.00 | ¥1,382.00 | 36.60K |
| 2026-08-24 | ¥1,387.00 | -0.79% | ¥1,400.00 | ¥1,408.00 | ¥1,387.00 | 63.60K |
| 2026-08-21 | ¥1,398.00 | +0.94% | ¥1,385.00 | ¥1,398.00 | ¥1,379.00 | 54.60K |
| 2026-08-20 | ¥1,385.00 | +1.39% | ¥1,370.00 | ¥1,385.00 | ¥1,365.00 | 41.20K |
| 2026-08-19 | ¥1,366.00 | -0.87% | ¥1,377.00 | ¥1,377.00 | ¥1,351.00 | 47.30K |
| 2026-08-18 | ¥1,378.00 | -0.86% | ¥1,390.00 | ¥1,390.00 | ¥1,371.00 | 40.80K |
| 2026-08-17 | ¥1,390.00 | -0.71% | ¥1,398.00 | ¥1,410.00 | ¥1,384.00 | 78.50K |
| 2026-08-14 | ¥1,400.00 | +0.86% | ¥1,383.00 | ¥1,400.00 | ¥1,376.00 | 38.80K |
| 2026-08-13 | ¥1,388.00 | +2.06% | ¥1,371.00 | ¥1,396.00 | ¥1,366.00 | 85.40K |
| 2026-08-12 | ¥1,360.00 | +1.87% | ¥1,350.00 | ¥1,360.00 | ¥1,337.00 | 81.80K |
| 2026-08-10 | ¥1,335.00 | -0.15% | ¥1,321.00 | ¥1,339.00 | ¥1,282.00 | 116.40K |
| 2026-08-07 | ¥1,337.00 | -0.67% | ¥1,353.00 | ¥1,355.00 | ¥1,337.00 | 58.40K |
| 2026-08-06 | ¥1,346.00 | +0.67% | ¥1,340.00 | ¥1,350.00 | ¥1,338.00 | 38.90K |
| 2026-08-05 | ¥1,337.00 | -0.59% | ¥1,353.00 | ¥1,353.00 | ¥1,337.00 | 47.60K |
| 2026-08-04 | ¥1,345.00 | -0.88% | ¥1,357.00 | ¥1,369.00 | ¥1,345.00 | 39.70K |
| 2026-08-03 | ¥1,357.00 | -1.02% | ¥1,370.00 | ¥1,371.00 | ¥1,340.00 | 95.00K |
| 2026-07-31 | ¥1,371.00 | 0.00% | ¥1,364.00 | ¥1,382.00 | ¥1,357.00 | 72.40K |
| 2026-07-30 | ¥1,371.00 | +0.37% | ¥1,359.00 | ¥1,377.00 | ¥1,348.00 | 71.10K |
| 2026-07-29 | ¥1,366.00 | +1.19% | ¥1,361.00 | ¥1,368.00 | ¥1,347.00 | 71.50K |
| 2026-07-28 | ¥1,350.00 | -0.81% | ¥1,370.00 | ¥1,370.00 | ¥1,345.00 | 52.30K |
| 2026-07-27 | ¥1,361.00 | +0.67% | ¥1,360.00 | ¥1,371.00 | ¥1,356.00 | 22.50K |
| 2026-07-24 | ¥1,352.00 | -0.22% | ¥1,352.00 | ¥1,357.00 | ¥1,343.00 | 31.40K |
| 2026-07-23 | ¥1,355.00 | -0.95% | ¥1,363.00 | ¥1,371.00 | ¥1,355.00 | 40.10K |
| 2026-07-22 | ¥1,368.00 | -0.58% | ¥1,376.00 | ¥1,377.00 | ¥1,361.00 | 36.90K |
| 2026-07-21 | ¥1,376.00 | +2.61% | ¥1,346.00 | ¥1,376.00 | ¥1,346.00 | 39.00K |
| 2026-07-17 | ¥1,341.00 | -1.32% | ¥1,355.00 | ¥1,362.00 | ¥1,330.00 | 49.40K |
| 2026-07-16 | ¥1,359.00 | -0.80% | ¥1,375.00 | ¥1,380.00 | ¥1,359.00 | 62.40K |
| 2026-07-15 | ¥1,370.00 | +0.15% | ¥1,386.00 | ¥1,386.00 | ¥1,369.00 | 28.00K |
| 2026-07-14 | ¥1,368.00 | +0.59% | ¥1,372.00 | ¥1,377.00 | ¥1,365.00 | 36.20K |
| 2026-07-13 | ¥1,360.00 | +0.37% | ¥1,370.00 | ¥1,384.00 | ¥1,359.00 | 27.10K |
| 2026-07-10 | ¥1,355.00 | -0.37% | ¥1,370.00 | ¥1,370.00 | ¥1,353.00 | 116.60K |
| 2026-07-09 | ¥1,360.00 | +0.37% | ¥1,355.00 | ¥1,366.00 | ¥1,342.00 | 37.00K |
| 2026-07-08 | ¥1,355.00 | -0.44% | ¥1,362.00 | ¥1,370.00 | ¥1,355.00 | 32.90K |
| 2026-07-07 | ¥1,361.00 | -0.15% | ¥1,367.00 | ¥1,377.00 | ¥1,361.00 | 42.40K |
| 2026-07-06 | ¥1,363.00 | +0.22% | ¥1,353.00 | ¥1,383.00 | ¥1,352.00 | 61.60K |
| 2026-07-03 | ¥1,360.00 | +2.26% | ¥1,340.00 | ¥1,365.00 | ¥1,340.00 | 61.00K |
| 2026-07-02 | ¥1,330.00 | +0.53% | ¥1,325.00 | ¥1,348.00 | ¥1,325.00 | 161.60K |
| 2026-07-01 | ¥1,323.00 | +0.68% | ¥1,320.00 | ¥1,323.00 | ¥1,312.00 | 27.20K |
| 2026-06-30 | ¥1,314.00 | +0.15% | ¥1,320.00 | ¥1,325.00 | ¥1,309.00 | 85.00K |
| 2026-06-29 | ¥1,312.00 | +0.23% | ¥1,319.00 | ¥1,331.00 | ¥1,310.00 | 42.60K |
| 2026-06-26 | ¥1,309.00 | +0.46% | ¥1,305.00 | ¥1,315.00 | ¥1,300.00 | 36.00K |
| 2026-06-25 | ¥1,303.00 | +0.15% | ¥1,302.00 | ¥1,306.00 | ¥1,296.00 | 28.10K |
| 2026-06-24 | ¥1,301.00 | -0.23% | ¥1,302.00 | ¥1,318.00 | ¥1,300.00 | 58.70K |
| 2026-06-23 | ¥1,304.00 | -0.31% | ¥1,308.00 | ¥1,314.00 | ¥1,297.00 | 79.80K |
| 2026-06-22 | ¥1,308.00 | +1.24% | ¥1,291.00 | ¥1,313.00 | ¥1,291.00 | 87.90K |
| 2026-06-19 | ¥1,292.00 | +0.08% | ¥1,290.00 | ¥1,301.00 | ¥1,290.00 | 53.90K |
| 2026-06-18 | ¥1,291.00 | +0.31% | ¥1,291.00 | ¥1,299.00 | ¥1,280.00 | 47.70K |
| 2026-06-17 | ¥1,287.00 | +0.23% | ¥1,285.00 | ¥1,308.00 | ¥1,284.00 | 57.10K |
| 2026-06-16 | ¥1,284.00 | -0.77% | ¥1,290.00 | ¥1,291.00 | ¥1,278.00 | 52.70K |
| 2026-06-15 | ¥1,294.00 | +2.45% | ¥1,279.00 | ¥1,299.00 | ¥1,274.00 | 76.20K |
| 2026-06-12 | ¥1,263.00 | +0.24% | ¥1,267.00 | ¥1,267.00 | ¥1,253.00 | 65.80K |
| 2026-06-11 | ¥1,260.00 | -0.24% | ¥1,264.00 | ¥1,275.00 | ¥1,256.00 | 59.20K |
| 2026-06-10 | ¥1,263.00 | +0.24% | ¥1,261.00 | ¥1,279.00 | ¥1,258.00 | 57.40K |
| 2026-06-09 | ¥1,260.00 | +0.40% | ¥1,265.00 | ¥1,274.00 | ¥1,253.00 | 62.30K |
| 2026-06-08 | ¥1,255.00 | -1.26% | ¥1,272.00 | ¥1,295.00 | ¥1,254.00 | 82.10K |
| 2026-06-05 | ¥1,271.00 | +1.92% | ¥1,261.00 | ¥1,284.00 | ¥1,250.00 | 66.10K |
| 2026-06-04 | ¥1,247.00 | -1.27% | ¥1,251.00 | ¥1,264.00 | ¥1,240.00 | 71.60K |
| 2026-06-03 | ¥1,263.00 | -1.79% | ¥1,275.00 | ¥1,279.00 | ¥1,258.00 | 107.10K |
| 2026-06-02 | ¥1,286.00 | -1.61% | ¥1,298.00 | ¥1,307.00 | ¥1,275.00 | 121.10K |
| 2026-06-01 | ¥1,307.00 | -1.36% | ¥1,305.00 | ¥1,317.00 | ¥1,281.00 | 161.90K |
| 2026-05-29 | ¥1,325.00 | -2.36% | ¥1,355.00 | ¥1,364.00 | ¥1,325.00 | 90.50K |
| 2026-05-28 | ¥1,357.00 | +0.44% | ¥1,340.00 | ¥1,358.00 | ¥1,330.00 | 86.20K |
| 2026-05-27 | ¥1,351.00 | -0.52% | ¥1,353.00 | ¥1,360.00 | ¥1,342.00 | 66.50K |
| 2026-05-26 | ¥1,358.00 | +0.52% | ¥1,344.00 | ¥1,361.00 | ¥1,330.00 | 97.60K |
| 2026-05-25 | ¥1,351.00 | -3.29% | ¥1,394.00 | ¥1,397.00 | ¥1,344.00 | 107.40K |