Fuyo General Lease Co., Ltd. 8424
TSE · Japan · Finance
¥4,374.00-73.00 (-1.64%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,374.00 | -1.64% | ¥4,420.00 | ¥4,465.00 | ¥4,351.00 | 189.00K |
| 2026-09-30 | ¥4,447.00 | +2.16% | ¥4,382.00 | ¥4,454.00 | ¥4,362.00 | 344.50K |
| 2026-09-29 | ¥4,353.00 | -3.91% | ¥4,432.00 | ¥4,447.00 | ¥4,353.00 | 288.70K |
| 2026-09-28 | ¥4,530.00 | -1.03% | ¥4,586.00 | ¥4,595.00 | ¥4,530.00 |
| 279.00K |
| 2026-09-25 | ¥4,577.00 | +1.71% | ¥4,530.00 | ¥4,586.00 | ¥4,529.00 | 224.00K |
| 2026-09-24 | ¥4,500.00 | -0.60% | ¥4,569.00 | ¥4,569.00 | ¥4,499.00 | 217.30K |
| 2026-09-18 | ¥4,527.00 | -1.05% | ¥4,565.00 | ¥4,578.00 | ¥4,526.00 | 284.10K |
| 2026-09-17 | ¥4,575.00 | +1.22% | ¥4,529.00 | ¥4,575.00 | ¥4,524.00 | 127.90K |
| 2026-09-16 | ¥4,520.00 | +0.49% | ¥4,500.00 | ¥4,563.00 | ¥4,500.00 | 146.90K |
| 2026-09-15 | ¥4,498.00 | +0.22% | ¥4,518.00 | ¥4,536.00 | ¥4,482.00 | 198.40K |
| 2026-09-14 | ¥4,488.00 | +1.65% | ¥4,460.00 | ¥4,495.00 | ¥4,454.00 | 194.70K |
| 2026-09-11 | ¥4,415.00 | 0.00% | ¥4,362.00 | ¥4,452.00 | ¥4,362.00 | 202.00K |
| 2026-09-10 | ¥4,415.00 | +0.11% | ¥4,406.00 | ¥4,437.00 | ¥4,400.00 | 156.50K |
| 2026-09-09 | ¥4,410.00 | -0.83% | ¥4,403.00 | ¥4,428.00 | ¥4,390.00 | 135.60K |
| 2026-09-08 | ¥4,447.00 | +0.20% | ¥4,420.00 | ¥4,447.00 | ¥4,405.00 | 123.00K |
| 2026-09-07 | ¥4,438.00 | -0.40% | ¥4,460.00 | ¥4,461.00 | ¥4,417.00 | 183.80K |
| 2026-09-04 | ¥4,456.00 | -0.98% | ¥4,502.00 | ¥4,515.00 | ¥4,450.00 | 213.80K |
| 2026-09-03 | ¥4,500.00 | +0.92% | ¥4,460.00 | ¥4,506.00 | ¥4,457.00 | 202.70K |
| 2026-09-02 | ¥4,459.00 | -0.62% | ¥4,468.00 | ¥4,486.00 | ¥4,435.00 | 142.40K |
| 2026-09-01 | ¥4,487.00 | +1.47% | ¥4,440.00 | ¥4,489.00 | ¥4,422.00 | 181.00K |
| 2026-08-31 | ¥4,422.00 | +0.02% | ¥4,435.00 | ¥4,449.00 | ¥4,392.00 | 175.40K |
| 2026-08-28 | ¥4,421.00 | +0.25% | ¥4,415.00 | ¥4,441.00 | ¥4,395.00 | 188.10K |
| 2026-08-27 | ¥4,410.00 | -1.10% | ¥4,430.00 | ¥4,469.00 | ¥4,410.00 | 121.90K |
| 2026-08-26 | ¥4,459.00 | +0.65% | ¥4,462.00 | ¥4,465.00 | ¥4,443.00 | 130.70K |
| 2026-08-25 | ¥4,430.00 | +0.82% | ¥4,429.00 | ¥4,449.00 | ¥4,407.00 | 167.60K |
| 2026-08-24 | ¥4,394.00 | +0.18% | ¥4,386.00 | ¥4,410.00 | ¥4,365.00 | 165.30K |
| 2026-08-21 | ¥4,386.00 | +0.78% | ¥4,360.00 | ¥4,395.00 | ¥4,356.00 | 202.60K |
| 2026-08-20 | ¥4,352.00 | 0.00% | ¥4,374.00 | ¥4,380.00 | ¥4,328.00 | 186.70K |
| 2026-08-19 | ¥4,352.00 | -0.57% | ¥4,377.00 | ¥4,380.00 | ¥4,326.00 | 223.10K |
| 2026-08-18 | ¥4,377.00 | +0.44% | ¥4,360.00 | ¥4,409.00 | ¥4,350.00 | 197.70K |
| 2026-08-17 | ¥4,358.00 | -3.03% | ¥4,445.00 | ¥4,454.00 | ¥4,358.00 | 203.00K |
| 2026-08-14 | ¥4,494.00 | -0.02% | ¥4,477.00 | ¥4,518.00 | ¥4,471.00 | 108.70K |
| 2026-08-13 | ¥4,495.00 | +0.85% | ¥4,486.00 | ¥4,495.00 | ¥4,436.00 | 142.20K |
| 2026-08-12 | ¥4,457.00 | +0.02% | ¥4,482.00 | ¥4,493.00 | ¥4,444.00 | 110.50K |
| 2026-08-10 | ¥4,456.00 | -0.42% | ¥4,492.00 | ¥4,492.00 | ¥4,410.00 | 141.10K |
| 2026-08-07 | ¥4,475.00 | +1.40% | ¥4,429.00 | ¥4,482.00 | ¥4,403.00 | 155.30K |
| 2026-08-06 | ¥4,413.00 | +1.10% | ¥4,394.00 | ¥4,418.00 | ¥4,375.00 | 130.90K |
| 2026-08-05 | ¥4,365.00 | -0.23% | ¥4,389.00 | ¥4,409.00 | ¥4,350.00 | 133.40K |
| 2026-08-04 | ¥4,375.00 | -1.99% | ¥4,462.00 | ¥4,462.00 | ¥4,362.00 | 248.60K |
| 2026-08-03 | ¥4,464.00 | -1.74% | ¥4,500.00 | ¥4,509.00 | ¥4,390.00 | 223.20K |
| 2026-07-31 | ¥4,543.00 | +0.58% | ¥4,447.00 | ¥4,586.00 | ¥4,445.00 | 384.20K |
| 2026-07-30 | ¥4,517.00 | -1.61% | ¥4,563.00 | ¥4,585.00 | ¥4,464.00 | 280.40K |
| 2026-07-29 | ¥4,591.00 | +2.43% | ¥4,523.00 | ¥4,620.00 | ¥4,498.00 | 264.10K |
| 2026-07-28 | ¥4,482.00 | -0.84% | ¥4,549.00 | ¥4,549.00 | ¥4,482.00 | 181.30K |
| 2026-07-27 | ¥4,520.00 | +1.99% | ¥4,475.00 | ¥4,520.00 | ¥4,463.00 | 204.80K |
| 2026-07-24 | ¥4,432.00 | +0.23% | ¥4,400.00 | ¥4,433.00 | ¥4,372.00 | 103.00K |
| 2026-07-23 | ¥4,422.00 | -0.23% | ¥4,412.00 | ¥4,440.00 | ¥4,403.00 | 129.00K |
| 2026-07-22 | ¥4,432.00 | +0.16% | ¥4,430.00 | ¥4,441.00 | ¥4,402.00 | 135.20K |
| 2026-07-21 | ¥4,425.00 | +1.84% | ¥4,376.00 | ¥4,449.00 | ¥4,354.00 | 173.90K |
| 2026-07-17 | ¥4,345.00 | -0.16% | ¥4,352.00 | ¥4,392.00 | ¥4,312.00 | 157.20K |
| 2026-07-16 | ¥4,352.00 | -0.21% | ¥4,364.00 | ¥4,402.00 | ¥4,329.00 | 124.10K |
| 2026-07-15 | ¥4,361.00 | +0.65% | ¥4,368.00 | ¥4,390.00 | ¥4,346.00 | 96.80K |
| 2026-07-14 | ¥4,333.00 | +1.45% | ¥4,307.00 | ¥4,361.00 | ¥4,289.00 | 113.10K |
| 2026-07-13 | ¥4,271.00 | +0.09% | ¥4,310.00 | ¥4,318.00 | ¥4,262.00 | 107.10K |
| 2026-07-10 | ¥4,267.00 | -0.12% | ¥4,278.00 | ¥4,291.00 | ¥4,256.00 | 166.40K |
| 2026-07-09 | ¥4,272.00 | +0.28% | ¥4,260.00 | ¥4,306.00 | ¥4,228.00 | 163.30K |
| 2026-07-08 | ¥4,260.00 | -0.44% | ¥4,273.00 | ¥4,309.00 | ¥4,260.00 | 117.70K |
| 2026-07-07 | ¥4,279.00 | +0.90% | ¥4,280.00 | ¥4,309.00 | ¥4,260.00 | 117.20K |
| 2026-07-06 | ¥4,241.00 | +1.24% | ¥4,200.00 | ¥4,245.00 | ¥4,188.00 | 402.70K |
| 2026-07-03 | ¥4,189.00 | +0.19% | ¥4,222.00 | ¥4,239.00 | ¥4,188.00 | 235.00K |
| 2026-07-02 | ¥4,181.00 | +0.43% | ¥4,230.00 | ¥4,236.00 | ¥4,174.00 | 179.70K |
| 2026-07-01 | ¥4,163.00 | -1.35% | ¥4,230.00 | ¥4,230.00 | ¥4,162.00 | 123.70K |
| 2026-06-30 | ¥4,220.00 | -0.14% | ¥4,230.00 | ¥4,250.00 | ¥4,220.00 | 138.30K |
| 2026-06-29 | ¥4,226.00 | -0.21% | ¥4,240.00 | ¥4,274.00 | ¥4,208.00 | 153.40K |
| 2026-06-26 | ¥4,235.00 | +0.98% | ¥4,246.00 | ¥4,260.00 | ¥4,215.00 | 163.20K |
| 2026-06-25 | ¥4,194.00 | +0.33% | ¥4,250.00 | ¥4,250.00 | ¥4,194.00 | 134.20K |
| 2026-06-24 | ¥4,180.00 | +0.10% | ¥4,176.00 | ¥4,216.00 | ¥4,175.00 | 125.90K |
| 2026-06-23 | ¥4,176.00 | -0.95% | ¥4,210.00 | ¥4,222.00 | ¥4,167.00 | 179.60K |
| 2026-06-22 | ¥4,216.00 | -0.94% | ¥4,226.00 | ¥4,249.00 | ¥4,205.00 | 160.00K |
| 2026-06-19 | ¥4,256.00 | +0.38% | ¥4,213.00 | ¥4,289.00 | ¥4,199.00 | 226.40K |
| 2026-06-18 | ¥4,240.00 | +0.09% | ¥4,250.00 | ¥4,265.00 | ¥4,228.00 | 154.40K |
| 2026-06-17 | ¥4,236.00 | -1.05% | ¥4,302.00 | ¥4,333.00 | ¥4,236.00 | 168.70K |
| 2026-06-16 | ¥4,281.00 | -0.70% | ¥4,300.00 | ¥4,300.00 | ¥4,236.00 | 131.10K |
| 2026-06-15 | ¥4,311.00 | +0.63% | ¥4,306.00 | ¥4,347.00 | ¥4,295.00 | 138.20K |
| 2026-06-12 | ¥4,284.00 | +0.28% | ¥4,264.00 | ¥4,299.00 | ¥4,228.00 | 188.50K |
| 2026-06-11 | ¥4,272.00 | -0.97% | ¥4,309.00 | ¥4,318.00 | ¥4,263.00 | 113.40K |
| 2026-06-10 | ¥4,314.00 | +2.28% | ¥4,272.00 | ¥4,338.00 | ¥4,253.00 | 170.80K |
| 2026-06-09 | ¥4,218.00 | +0.62% | ¥4,192.00 | ¥4,242.00 | ¥4,190.00 | 130.10K |
| 2026-06-08 | ¥4,192.00 | +1.33% | ¥4,118.00 | ¥4,192.00 | ¥4,101.00 | 202.10K |
| 2026-06-05 | ¥4,137.00 | +1.65% | ¥4,100.00 | ¥4,170.00 | ¥4,072.00 | 174.00K |
| 2026-06-04 | ¥4,070.00 | -0.46% | ¥4,077.00 | ¥4,097.00 | ¥4,060.00 | 172.10K |
| 2026-06-03 | ¥4,089.00 | +0.20% | ¥4,054.00 | ¥4,107.00 | ¥4,036.00 | 190.40K |
| 2026-06-02 | ¥4,081.00 | -0.32% | ¥4,075.00 | ¥4,081.00 | ¥4,016.00 | 143.80K |
| 2026-06-01 | ¥4,094.00 | -2.38% | ¥4,180.00 | ¥4,180.00 | ¥4,083.00 | 296.10K |
| 2026-05-29 | ¥4,194.00 | +0.29% | ¥4,170.00 | ¥4,254.00 | ¥4,154.00 | 223.70K |
| 2026-05-28 | ¥4,182.00 | -0.05% | ¥4,185.00 | ¥4,196.00 | ¥4,158.00 | 133.70K |
| 2026-05-27 | ¥4,184.00 | -0.33% | ¥4,190.00 | ¥4,200.00 | ¥4,151.00 | 190.40K |
| 2026-05-26 | ¥4,198.00 | -0.85% | ¥4,227.00 | ¥4,248.00 | ¥4,194.00 | 171.00K |
| 2026-05-25 | ¥4,234.00 | -1.24% | ¥4,280.00 | ¥4,289.00 | ¥4,205.00 | 190.60K |
| 2026-05-22 | ¥4,287.00 | -2.01% | ¥4,371.00 | ¥4,384.00 | ¥4,255.00 | 182.40K |