Maruken Lease Co., Ltd. 9763
TSE · Japan · Finance
¥1,241.00-13.00 (-1.04%)
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 | ¥1,241.00 | -1.04% | ¥1,251.00 | ¥1,251.00 | ¥1,235.00 | 6.80K |
| 2026-10-01 | ¥1,254.00 | -0.95% | ¥1,266.00 | ¥1,266.00 | ¥1,253.00 | 5.40K |
| 2026-09-30 | ¥1,266.00 | +1.77% | ¥1,256.00 | ¥1,266.00 | ¥1,243.00 | 9.80K |
| 2026-09-29 | ¥1,244.00 | -3.42% | ¥1,262.00 | ¥1,262.00 | ¥1,244.00 | 14.80K |
| 2026-09-28 | ¥1,288.00 | -0.08% | ¥1,289.00 | ¥1,296.00 | ¥1,286.00 | 9.30K |
| 2026-09-25 | ¥1,289.00 | +0.78% | ¥1,302.00 | ¥1,302.00 | ¥1,281.00 | 5.90K |
| 2026-09-24 | ¥1,279.00 | -1.24% | ¥1,294.00 | ¥1,306.00 | ¥1,279.00 | 19.20K |
| 2026-09-18 | ¥1,295.00 | -0.38% | ¥1,296.00 | ¥1,297.00 | ¥1,285.00 | 10.60K |
| 2026-09-17 | ¥1,300.00 | -0.61% | ¥1,314.00 | ¥1,314.00 | ¥1,298.00 | 6.50K |
| 2026-09-16 | ¥1,308.00 | +1.00% | ¥1,298.00 | ¥1,319.00 | ¥1,298.00 | 11.50K |
| 2026-09-15 | ¥1,295.00 | +0.78% | ¥1,294.00 | ¥1,296.00 | ¥1,288.00 | 3.00K |
| 2026-09-14 | ¥1,285.00 | +0.55% | ¥1,285.00 | ¥1,292.00 | ¥1,278.00 | 9.50K |
| 2026-09-11 | ¥1,278.00 | +0.63% | ¥1,270.00 | ¥1,278.00 | ¥1,255.00 | 10.90K |
| 2026-09-10 | ¥1,270.00 | -0.31% | ¥1,268.00 | ¥1,281.00 | ¥1,268.00 | 7.00K |
| 2026-09-09 | ¥1,274.00 | -0.62% | ¥1,280.00 | ¥1,294.00 | ¥1,274.00 | 8.90K |
| 2026-09-08 | ¥1,282.00 | -0.77% | ¥1,292.00 | ¥1,308.00 | ¥1,282.00 | 20.40K |
| 2026-09-07 | ¥1,292.00 | -0.23% | ¥1,295.00 | ¥1,307.00 | ¥1,292.00 | 8.70K |
| 2026-09-04 | ¥1,295.00 | -0.92% | ¥1,306.00 | ¥1,311.00 | ¥1,295.00 | 14.00K |
| 2026-09-03 | ¥1,307.00 | 0.00% | ¥1,301.00 | ¥1,317.00 | ¥1,301.00 | 7.20K |
| 2026-09-02 | ¥1,307.00 | -1.28% | ¥1,319.00 | ¥1,320.00 | ¥1,306.00 | 9.40K |
| 2026-09-01 | ¥1,324.00 | +0.46% | ¥1,330.00 | ¥1,338.00 | ¥1,316.00 | 18.80K |
| 2026-08-31 | ¥1,318.00 | -0.75% | ¥1,318.00 | ¥1,328.00 | ¥1,313.00 | 4.70K |
| 2026-08-28 | ¥1,328.00 | +0.68% | ¥1,328.00 | ¥1,328.00 | ¥1,312.00 | 9.50K |
| 2026-08-27 | ¥1,319.00 | -0.23% | ¥1,322.00 | ¥1,322.00 | ¥1,310.00 | 5.70K |
| 2026-08-26 | ¥1,322.00 | +0.84% | ¥1,306.00 | ¥1,332.00 | ¥1,306.00 | 10.90K |
| 2026-08-25 | ¥1,311.00 | +0.46% | ¥1,309.00 | ¥1,313.00 | ¥1,305.00 | 3.00K |
| 2026-08-24 | ¥1,305.00 | +0.31% | ¥1,313.00 | ¥1,314.00 | ¥1,302.00 | 5.60K |
| 2026-08-21 | ¥1,301.00 | +0.31% | ¥1,286.00 | ¥1,303.00 | ¥1,286.00 | 6.70K |
| 2026-08-20 | ¥1,297.00 | +0.23% | ¥1,292.00 | ¥1,304.00 | ¥1,292.00 | 8.70K |
| 2026-08-19 | ¥1,294.00 | -0.84% | ¥1,305.00 | ¥1,305.00 | ¥1,280.00 | 18.80K |
| 2026-08-18 | ¥1,305.00 | -0.84% | ¥1,316.00 | ¥1,319.00 | ¥1,305.00 | 8.90K |
| 2026-08-17 | ¥1,316.00 | -0.68% | ¥1,325.00 | ¥1,335.00 | ¥1,316.00 | 10.90K |
| 2026-08-14 | ¥1,325.00 | +0.23% | ¥1,322.00 | ¥1,334.00 | ¥1,311.00 | 22.20K |
| 2026-08-13 | ¥1,322.00 | +0.08% | ¥1,321.00 | ¥1,325.00 | ¥1,310.00 | 9.90K |
| 2026-08-12 | ¥1,321.00 | +1.62% | ¥1,299.00 | ¥1,321.00 | ¥1,299.00 | 17.00K |
| 2026-08-10 | ¥1,300.00 | +1.88% | ¥1,280.00 | ¥1,313.00 | ¥1,280.00 | 18.50K |
| 2026-08-07 | ¥1,276.00 | +0.24% | ¥1,264.00 | ¥1,294.00 | ¥1,264.00 | 12.80K |
| 2026-08-06 | ¥1,273.00 | +1.03% | ¥1,265.00 | ¥1,277.00 | ¥1,260.00 | 9.40K |
| 2026-08-05 | ¥1,260.00 | 0.00% | ¥1,260.00 | ¥1,278.00 | ¥1,260.00 | 12.80K |
| 2026-08-04 | ¥1,260.00 | -1.02% | ¥1,263.00 | ¥1,281.00 | ¥1,260.00 | 17.20K |
| 2026-08-03 | ¥1,273.00 | -2.90% | ¥1,302.00 | ¥1,302.00 | ¥1,260.00 | 26.20K |
| 2026-07-31 | ¥1,311.00 | +2.02% | ¥1,293.00 | ¥1,315.00 | ¥1,270.00 | 33.10K |
| 2026-07-30 | ¥1,285.00 | +2.31% | ¥1,268.00 | ¥1,287.00 | ¥1,249.00 | 26.80K |
| 2026-07-29 | ¥1,256.00 | -0.32% | ¥1,263.00 | ¥1,277.00 | ¥1,234.00 | 41.80K |
| 2026-07-28 | ¥1,260.00 | -0.08% | ¥1,244.00 | ¥1,261.00 | ¥1,244.00 | 16.00K |
| 2026-07-27 | ¥1,261.00 | +1.86% | ¥1,238.00 | ¥1,262.00 | ¥1,234.00 | 14.20K |
| 2026-07-24 | ¥1,238.00 | -1.20% | ¥1,248.00 | ¥1,248.00 | ¥1,235.00 | 9.00K |
| 2026-07-23 | ¥1,253.00 | +0.72% | ¥1,257.00 | ¥1,257.00 | ¥1,250.00 | 3.00K |
| 2026-07-22 | ¥1,244.00 | -0.80% | ¥1,261.00 | ¥1,261.00 | ¥1,242.00 | 9.90K |
| 2026-07-21 | ¥1,254.00 | +1.95% | ¥1,231.00 | ¥1,254.00 | ¥1,231.00 | 12.20K |
| 2026-07-17 | ¥1,230.00 | -1.36% | ¥1,264.00 | ¥1,264.00 | ¥1,225.00 | 24.10K |
| 2026-07-16 | ¥1,247.00 | -0.64% | ¥1,255.00 | ¥1,266.00 | ¥1,247.00 | 8.50K |
| 2026-07-15 | ¥1,255.00 | +0.80% | ¥1,240.00 | ¥1,255.00 | ¥1,240.00 | 7.90K |
| 2026-07-14 | ¥1,245.00 | +0.73% | ¥1,231.00 | ¥1,245.00 | ¥1,223.00 | 11.10K |
| 2026-07-13 | ¥1,236.00 | -0.88% | ¥1,266.00 | ¥1,266.00 | ¥1,236.00 | 22.30K |
| 2026-07-10 | ¥1,247.00 | +1.46% | ¥1,233.00 | ¥1,252.00 | ¥1,233.00 | 12.70K |
| 2026-07-09 | ¥1,229.00 | +0.66% | ¥1,230.00 | ¥1,249.00 | ¥1,224.00 | 8.20K |
| 2026-07-08 | ¥1,221.00 | -1.29% | ¥1,246.00 | ¥1,246.00 | ¥1,221.00 | 8.80K |
| 2026-07-07 | ¥1,237.00 | -0.64% | ¥1,249.00 | ¥1,252.00 | ¥1,234.00 | 13.80K |
| 2026-07-06 | ¥1,245.00 | +2.13% | ¥1,219.00 | ¥1,247.00 | ¥1,219.00 | 14.90K |
| 2026-07-03 | ¥1,219.00 | +0.33% | ¥1,218.00 | ¥1,250.00 | ¥1,214.00 | 26.00K |
| 2026-07-02 | ¥1,215.00 | -0.08% | ¥1,219.00 | ¥1,235.00 | ¥1,213.00 | 19.80K |
| 2026-07-01 | ¥1,216.00 | -0.49% | ¥1,231.00 | ¥1,231.00 | ¥1,203.00 | 14.70K |
| 2026-06-30 | ¥1,222.00 | +1.24% | ¥1,211.00 | ¥1,223.00 | ¥1,200.00 | 16.80K |
| 2026-06-29 | ¥1,207.00 | +2.03% | ¥1,190.00 | ¥1,207.00 | ¥1,190.00 | 13.00K |
| 2026-06-26 | ¥1,183.00 | +0.42% | ¥1,185.00 | ¥1,193.00 | ¥1,180.00 | 14.00K |
| 2026-06-25 | ¥1,178.00 | -0.67% | ¥1,190.00 | ¥1,191.00 | ¥1,177.00 | 10.70K |
| 2026-06-24 | ¥1,186.00 | +1.28% | ¥1,165.00 | ¥1,186.00 | ¥1,165.00 | 11.70K |
| 2026-06-23 | ¥1,171.00 | -1.35% | ¥1,187.00 | ¥1,187.00 | ¥1,143.00 | 43.30K |
| 2026-06-22 | ¥1,187.00 | -0.59% | ¥1,186.00 | ¥1,201.00 | ¥1,181.00 | 22.80K |
| 2026-06-19 | ¥1,194.00 | -0.33% | ¥1,207.00 | ¥1,207.00 | ¥1,188.00 | 9.50K |
| 2026-06-18 | ¥1,198.00 | +0.08% | ¥1,208.00 | ¥1,208.00 | ¥1,183.00 | 17.10K |
| 2026-06-17 | ¥1,197.00 | +0.08% | ¥1,188.00 | ¥1,207.00 | ¥1,184.00 | 11.10K |
| 2026-06-16 | ¥1,196.00 | +0.67% | ¥1,188.00 | ¥1,196.00 | ¥1,180.00 | 11.70K |
| 2026-06-15 | ¥1,188.00 | +1.19% | ¥1,184.00 | ¥1,200.00 | ¥1,173.00 | 25.80K |
| 2026-06-12 | ¥1,174.00 | +1.21% | ¥1,169.00 | ¥1,182.00 | ¥1,161.00 | 20.70K |
| 2026-06-11 | ¥1,160.00 | -2.36% | ¥1,175.00 | ¥1,175.00 | ¥1,156.00 | 35.60K |
| 2026-06-10 | ¥1,188.00 | -0.25% | ¥1,197.00 | ¥1,197.00 | ¥1,178.00 | 19.10K |
| 2026-06-09 | ¥1,191.00 | +0.42% | ¥1,197.00 | ¥1,212.00 | ¥1,189.00 | 15.10K |
| 2026-06-08 | ¥1,186.00 | -2.55% | ¥1,217.00 | ¥1,217.00 | ¥1,181.00 | 28.10K |
| 2026-06-05 | ¥1,217.00 | +2.79% | ¥1,184.00 | ¥1,222.00 | ¥1,184.00 | 20.40K |
| 2026-06-04 | ¥1,184.00 | -1.09% | ¥1,197.00 | ¥1,197.00 | ¥1,181.00 | 20.60K |
| 2026-06-03 | ¥1,197.00 | -0.25% | ¥1,207.00 | ¥1,212.00 | ¥1,195.00 | 14.70K |
| 2026-06-02 | ¥1,200.00 | -1.64% | ¥1,206.00 | ¥1,218.00 | ¥1,191.00 | 42.70K |
| 2026-06-01 | ¥1,220.00 | -2.40% | ¥1,246.00 | ¥1,246.00 | ¥1,192.00 | 85.80K |
| 2026-05-29 | ¥1,250.00 | -0.56% | ¥1,246.00 | ¥1,265.00 | ¥1,246.00 | 13.10K |
| 2026-05-28 | ¥1,257.00 | +0.32% | ¥1,247.00 | ¥1,260.00 | ¥1,238.00 | 11.40K |
| 2026-05-27 | ¥1,253.00 | -1.57% | ¥1,281.00 | ¥1,281.00 | ¥1,240.00 | 16.50K |
| 2026-05-26 | ¥1,273.00 | +1.84% | ¥1,250.00 | ¥1,278.00 | ¥1,248.00 | 13.20K |
| 2026-05-25 | ¥1,250.00 | +0.40% | ¥1,248.00 | ¥1,266.00 | ¥1,235.00 | 23.30K |