Kyushu Leasing Service Co., Ltd. 8596
TSE · Japan · Finance
¥1,503.00-35.00 (-2.28%)
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 | ¥1,503.00 | -2.28% | ¥1,527.00 | ¥1,531.00 | ¥1,497.00 | 39.50K |
| 2026-10-01 | ¥1,538.00 | -0.19% | ¥1,542.00 | ¥1,542.00 | ¥1,525.00 | 55.30K |
| 2026-09-30 | ¥1,541.00 | +0.06% | ¥1,545.00 | ¥1,553.00 | ¥1,535.00 | 19.00K |
| 2026-09-29 | ¥1,540.00 | -3.27% | ¥1,555.00 | ¥1,558.00 | ¥1,540.00 | 32.70K |
| 2026-09-28 | ¥1,592.00 | +0.95% | ¥1,589.00 | ¥1,602.00 | ¥1,584.00 | 36.30K |
| 2026-09-25 | ¥1,577.00 | +0.57% | ¥1,585.00 | ¥1,586.00 | ¥1,569.00 | 16.00K |
| 2026-09-24 | ¥1,568.00 | -0.19% | ¥1,572.00 | ¥1,578.00 | ¥1,562.00 | 20.20K |
| 2026-09-18 | ¥1,571.00 | +0.83% | ¥1,558.00 | ¥1,607.00 | ¥1,539.00 | 32.80K |
| 2026-09-17 | ¥1,558.00 | +1.37% | ¥1,540.00 | ¥1,561.00 | ¥1,540.00 | 9.50K |
| 2026-09-16 | ¥1,537.00 | +0.13% | ¥1,541.00 | ¥1,555.00 | ¥1,534.00 | 14.50K |
| 2026-09-15 | ¥1,535.00 | -0.13% | ¥1,537.00 | ¥1,548.00 | ¥1,529.00 | 9.80K |
| 2026-09-14 | ¥1,537.00 | +0.85% | ¥1,517.00 | ¥1,548.00 | ¥1,517.00 | 15.10K |
| 2026-09-11 | ¥1,524.00 | -0.91% | ¥1,538.00 | ¥1,545.00 | ¥1,513.00 | 23.00K |
| 2026-09-10 | ¥1,538.00 | -0.45% | ¥1,535.00 | ¥1,540.00 | ¥1,525.00 | 19.40K |
| 2026-09-09 | ¥1,545.00 | -0.39% | ¥1,565.00 | ¥1,565.00 | ¥1,545.00 | 20.40K |
| 2026-09-08 | ¥1,551.00 | -1.84% | ¥1,575.00 | ¥1,575.00 | ¥1,551.00 | 35.10K |
| 2026-09-07 | ¥1,580.00 | -0.57% | ¥1,581.00 | ¥1,590.00 | ¥1,576.00 | 18.80K |
| 2026-09-04 | ¥1,589.00 | -0.19% | ¥1,594.00 | ¥1,595.00 | ¥1,578.00 | 27.60K |
| 2026-09-03 | ¥1,592.00 | -0.13% | ¥1,600.00 | ¥1,601.00 | ¥1,591.00 | 16.90K |
| 2026-09-02 | ¥1,594.00 | -1.91% | ¥1,619.00 | ¥1,620.00 | ¥1,594.00 | 37.80K |
| 2026-09-01 | ¥1,625.00 | +0.43% | ¥1,618.00 | ¥1,632.00 | ¥1,608.00 | 33.30K |
| 2026-08-31 | ¥1,618.00 | -0.68% | ¥1,617.00 | ¥1,635.00 | ¥1,616.00 | 21.90K |
| 2026-08-28 | ¥1,629.00 | +1.24% | ¥1,610.00 | ¥1,690.00 | ¥1,608.00 | 39.40K |
| 2026-08-27 | ¥1,609.00 | -0.80% | ¥1,622.00 | ¥1,625.00 | ¥1,609.00 | 16.70K |
| 2026-08-26 | ¥1,622.00 | +0.81% | ¥1,603.00 | ¥1,622.00 | ¥1,603.00 | 19.10K |
| 2026-08-25 | ¥1,609.00 | +0.12% | ¥1,607.00 | ¥1,614.00 | ¥1,605.00 | 12.10K |
| 2026-08-24 | ¥1,607.00 | -1.17% | ¥1,625.00 | ¥1,625.00 | ¥1,607.00 | 16.50K |
| 2026-08-21 | ¥1,626.00 | -0.06% | ¥1,617.00 | ¥1,640.00 | ¥1,617.00 | 13.90K |
| 2026-08-20 | ¥1,627.00 | +0.12% | ¥1,625.00 | ¥1,634.00 | ¥1,611.00 | 20.20K |
| 2026-08-19 | ¥1,625.00 | -1.57% | ¥1,650.00 | ¥1,650.00 | ¥1,606.00 | 55.40K |
| 2026-08-18 | ¥1,651.00 | -0.24% | ¥1,650.00 | ¥1,678.00 | ¥1,649.00 | 23.80K |
| 2026-08-17 | ¥1,655.00 | -0.54% | ¥1,664.00 | ¥1,670.00 | ¥1,643.00 | 29.80K |
| 2026-08-14 | ¥1,664.00 | -0.30% | ¥1,667.00 | ¥1,680.00 | ¥1,650.00 | 32.20K |
| 2026-08-13 | ¥1,669.00 | +2.33% | ¥1,640.00 | ¥1,670.00 | ¥1,637.00 | 38.90K |
| 2026-08-12 | ¥1,631.00 | +0.06% | ¥1,619.00 | ¥1,633.00 | ¥1,610.00 | 15.90K |
| 2026-08-10 | ¥1,630.00 | +2.52% | ¥1,608.00 | ¥1,630.00 | ¥1,597.00 | 45.50K |
| 2026-08-07 | ¥1,590.00 | -0.81% | ¥1,605.00 | ¥1,619.00 | ¥1,585.00 | 43.10K |
| 2026-08-06 | ¥1,603.00 | +4.16% | ¥1,531.00 | ¥1,610.00 | ¥1,530.00 | 67.80K |
| 2026-08-05 | ¥1,539.00 | +0.85% | ¥1,525.00 | ¥1,539.00 | ¥1,517.00 | 17.70K |
| 2026-08-04 | ¥1,526.00 | -1.04% | ¥1,542.00 | ¥1,545.00 | ¥1,524.00 | 21.40K |
| 2026-08-03 | ¥1,542.00 | -2.34% | ¥1,575.00 | ¥1,575.00 | ¥1,540.00 | 25.40K |
| 2026-07-31 | ¥1,579.00 | +0.57% | ¥1,570.00 | ¥1,590.00 | ¥1,559.00 | 27.50K |
| 2026-07-30 | ¥1,570.00 | +0.64% | ¥1,573.00 | ¥1,573.00 | ¥1,530.00 | 48.90K |
| 2026-07-29 | ¥1,560.00 | +3.93% | ¥1,523.00 | ¥1,572.00 | ¥1,523.00 | 75.90K |
| 2026-07-28 | ¥1,501.00 | -0.60% | ¥1,510.00 | ¥1,510.00 | ¥1,492.00 | 14.00K |
| 2026-07-27 | ¥1,510.00 | +0.13% | ¥1,520.00 | ¥1,520.00 | ¥1,508.00 | 20.80K |
| 2026-07-24 | ¥1,508.00 | -0.98% | ¥1,515.00 | ¥1,515.00 | ¥1,503.00 | 18.20K |
| 2026-07-23 | ¥1,523.00 | +1.40% | ¥1,502.00 | ¥1,523.00 | ¥1,502.00 | 26.50K |
| 2026-07-22 | ¥1,502.00 | +1.56% | ¥1,484.00 | ¥1,523.00 | ¥1,484.00 | 47.20K |
| 2026-07-21 | ¥1,479.00 | +2.00% | ¥1,454.00 | ¥1,479.00 | ¥1,454.00 | 43.10K |
| 2026-07-17 | ¥1,450.00 | -0.68% | ¥1,460.00 | ¥1,463.00 | ¥1,442.00 | 39.10K |
| 2026-07-16 | ¥1,460.00 | -0.21% | ¥1,471.00 | ¥1,478.00 | ¥1,460.00 | 15.80K |
| 2026-07-15 | ¥1,463.00 | -0.41% | ¥1,477.00 | ¥1,477.00 | ¥1,463.00 | 5.80K |
| 2026-07-14 | ¥1,469.00 | +0.89% | ¥1,455.00 | ¥1,475.00 | ¥1,455.00 | 4.60K |
| 2026-07-13 | ¥1,456.00 | -0.34% | ¥1,465.00 | ¥1,472.00 | ¥1,453.00 | 17.90K |
| 2026-07-10 | ¥1,461.00 | +0.14% | ¥1,474.00 | ¥1,474.00 | ¥1,455.00 | 8.00K |
| 2026-07-09 | ¥1,459.00 | -0.27% | ¥1,463.00 | ¥1,468.00 | ¥1,459.00 | 12.90K |
| 2026-07-08 | ¥1,463.00 | -0.48% | ¥1,470.00 | ¥1,476.00 | ¥1,461.00 | 16.60K |
| 2026-07-07 | ¥1,470.00 | +0.41% | ¥1,477.00 | ¥1,478.00 | ¥1,470.00 | 13.30K |
| 2026-07-06 | ¥1,464.00 | -0.20% | ¥1,471.00 | ¥1,480.00 | ¥1,458.00 | 29.10K |
| 2026-07-03 | ¥1,467.00 | +0.76% | ¥1,456.00 | ¥1,470.00 | ¥1,456.00 | 10.70K |
| 2026-07-02 | ¥1,456.00 | -0.14% | ¥1,464.00 | ¥1,471.00 | ¥1,454.00 | 18.10K |
| 2026-07-01 | ¥1,458.00 | -0.21% | ¥1,461.00 | ¥1,463.00 | ¥1,456.00 | 18.10K |
| 2026-06-30 | ¥1,461.00 | +0.07% | ¥1,460.00 | ¥1,466.00 | ¥1,454.00 | 14.50K |
| 2026-06-29 | ¥1,460.00 | +2.10% | ¥1,449.00 | ¥1,461.00 | ¥1,446.00 | 26.70K |
| 2026-06-26 | ¥1,430.00 | -0.35% | ¥1,435.00 | ¥1,437.00 | ¥1,425.00 | 13.30K |
| 2026-06-25 | ¥1,435.00 | +0.77% | ¥1,430.00 | ¥1,440.00 | ¥1,419.00 | 53.50K |
| 2026-06-24 | ¥1,424.00 | -0.90% | ¥1,437.00 | ¥1,437.00 | ¥1,400.00 | 27.10K |
| 2026-06-23 | ¥1,437.00 | -0.42% | ¥1,443.00 | ¥1,445.00 | ¥1,430.00 | 30.10K |
| 2026-06-22 | ¥1,443.00 | -0.07% | ¥1,444.00 | ¥1,449.00 | ¥1,427.00 | 32.60K |
| 2026-06-19 | ¥1,444.00 | +0.84% | ¥1,440.00 | ¥1,449.00 | ¥1,409.00 | 99.20K |
| 2026-06-18 | ¥1,432.00 | +0.92% | ¥1,430.00 | ¥1,439.00 | ¥1,411.00 | 29.80K |
| 2026-06-17 | ¥1,419.00 | +0.85% | ¥1,417.00 | ¥1,425.00 | ¥1,411.00 | 12.00K |
| 2026-06-16 | ¥1,407.00 | -0.92% | ¥1,430.00 | ¥1,430.00 | ¥1,405.00 | 30.00K |
| 2026-06-15 | ¥1,420.00 | +0.07% | ¥1,430.00 | ¥1,432.00 | ¥1,419.00 | 26.90K |
| 2026-06-12 | ¥1,419.00 | +1.50% | ¥1,410.00 | ¥1,419.00 | ¥1,404.00 | 19.70K |
| 2026-06-11 | ¥1,398.00 | -1.13% | ¥1,414.00 | ¥1,414.00 | ¥1,391.00 | 36.80K |
| 2026-06-10 | ¥1,414.00 | +0.50% | ¥1,409.00 | ¥1,424.00 | ¥1,409.00 | 38.00K |
| 2026-06-09 | ¥1,407.00 | +0.43% | ¥1,409.00 | ¥1,423.00 | ¥1,398.00 | 26.30K |
| 2026-06-08 | ¥1,401.00 | +0.57% | ¥1,388.00 | ¥1,401.00 | ¥1,374.00 | 37.70K |
| 2026-06-05 | ¥1,393.00 | +1.09% | ¥1,378.00 | ¥1,405.00 | ¥1,378.00 | 60.00K |
| 2026-06-04 | ¥1,378.00 | -0.51% | ¥1,385.00 | ¥1,388.00 | ¥1,373.00 | 36.30K |
| 2026-06-03 | ¥1,385.00 | -0.93% | ¥1,399.00 | ¥1,399.00 | ¥1,379.00 | 61.70K |
| 2026-06-02 | ¥1,398.00 | +0.14% | ¥1,383.00 | ¥1,398.00 | ¥1,372.00 | 44.30K |
| 2026-06-01 | ¥1,396.00 | -2.04% | ¥1,422.00 | ¥1,441.00 | ¥1,396.00 | 62.70K |
| 2026-05-29 | ¥1,425.00 | -0.21% | ¥1,428.00 | ¥1,445.00 | ¥1,425.00 | 9.80K |
| 2026-05-28 | ¥1,428.00 | -0.76% | ¥1,439.00 | ¥1,439.00 | ¥1,417.00 | 24.60K |
| 2026-05-27 | ¥1,439.00 | +0.49% | ¥1,426.00 | ¥1,440.00 | ¥1,424.00 | 11.40K |
| 2026-05-26 | ¥1,432.00 | +0.28% | ¥1,424.00 | ¥1,445.00 | ¥1,420.00 | 43.20K |
| 2026-05-25 | ¥1,428.00 | -1.18% | ¥1,447.00 | ¥1,454.00 | ¥1,427.00 | 26.20K |