J-Lease Co.,Ltd. (TYO:7187)
Japan
· Delayed Price · Currency is JPY 1,345.00
+26.00 (1.97%)
Mar 10, 2026, 3:30 PM JST
J-Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,300.00 | 1,323.00 | 1,288.00 | 1,319.00 | 1,319.00 | -3.01% | 174,600 |
| Mar 6, 2026 | 1,350.00 | 1,360.00 | 1,333.00 | 1,360.00 | 1,360.00 | 0.37% | 53,400 |
| Mar 5, 2026 | 1,361.00 | 1,375.00 | 1,349.00 | 1,355.00 | 1,355.00 | 2.57% | 88,500 |
| Mar 4, 2026 | 1,358.00 | 1,362.00 | 1,302.00 | 1,321.00 | 1,321.00 | -4.83% | 238,400 |
| Mar 3, 2026 | 1,425.00 | 1,425.00 | 1,381.00 | 1,388.00 | 1,388.00 | -2.66% | 154,200 |
| Mar 2, 2026 | 1,419.00 | 1,440.00 | 1,407.00 | 1,426.00 | 1,426.00 | -0.97% | 107,000 |
| Feb 27, 2026 | 1,440.00 | 1,443.00 | 1,426.00 | 1,440.00 | 1,440.00 | 1.05% | 39,100 |
| Feb 26, 2026 | 1,419.00 | 1,434.00 | 1,413.00 | 1,425.00 | 1,425.00 | 1.57% | 68,600 |
| Feb 25, 2026 | 1,405.00 | 1,416.00 | 1,393.00 | 1,403.00 | 1,403.00 | 0.36% | 84,400 |
| Feb 24, 2026 | 1,422.00 | 1,422.00 | 1,397.00 | 1,398.00 | 1,398.00 | -1.55% | 90,900 |
| Feb 20, 2026 | 1,427.00 | 1,427.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.77% | 88,900 |
| Feb 19, 2026 | 1,416.00 | 1,432.00 | 1,404.00 | 1,431.00 | 1,431.00 | 1.06% | 56,800 |
| Feb 18, 2026 | 1,398.00 | 1,421.00 | 1,398.00 | 1,416.00 | 1,416.00 | 1.72% | 67,600 |
| Feb 17, 2026 | 1,410.00 | 1,423.00 | 1,386.00 | 1,392.00 | 1,392.00 | -2.18% | 183,800 |
| Feb 16, 2026 | 1,420.00 | 1,438.00 | 1,407.00 | 1,423.00 | 1,423.00 | 0.78% | 113,500 |
| Feb 13, 2026 | 1,425.00 | 1,444.00 | 1,406.00 | 1,412.00 | 1,412.00 | -1.74% | 114,100 |
| Feb 12, 2026 | 1,429.00 | 1,453.00 | 1,418.00 | 1,437.00 | 1,437.00 | 0.98% | 113,100 |
| Feb 10, 2026 | 1,410.00 | 1,439.00 | 1,400.00 | 1,423.00 | 1,423.00 | -1.18% | 203,100 |
| Feb 9, 2026 | 1,446.00 | 1,459.00 | 1,436.00 | 1,440.00 | 1,440.00 | 0.49% | 202,600 |
| Feb 6, 2026 | 1,416.00 | 1,433.00 | 1,402.00 | 1,433.00 | 1,433.00 | 0.56% | 104,800 |
| Feb 5, 2026 | 1,435.00 | 1,444.00 | 1,421.00 | 1,425.00 | 1,425.00 | 0.35% | 79,800 |
| Feb 4, 2026 | 1,429.00 | 1,434.00 | 1,417.00 | 1,420.00 | 1,420.00 | -0.35% | 45,500 |
| Feb 3, 2026 | 1,420.00 | 1,436.00 | 1,414.00 | 1,425.00 | 1,425.00 | 1.42% | 70,200 |
| Feb 2, 2026 | 1,435.00 | 1,443.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.82% | 100,400 |
| Jan 30, 2026 | 1,427.00 | 1,434.00 | 1,412.00 | 1,431.00 | 1,431.00 | 0.63% | 46,500 |
| Jan 29, 2026 | 1,424.00 | 1,425.00 | 1,401.00 | 1,422.00 | 1,422.00 | 0.35% | 76,900 |
| Jan 28, 2026 | 1,412.00 | 1,427.00 | 1,405.00 | 1,417.00 | 1,417.00 | -1.05% | 107,100 |
| Jan 27, 2026 | 1,429.00 | 1,440.00 | 1,410.00 | 1,432.00 | 1,432.00 | 0.07% | 77,100 |
| Jan 26, 2026 | 1,451.00 | 1,456.00 | 1,427.00 | 1,431.00 | 1,431.00 | -3.31% | 154,800 |
| Jan 23, 2026 | 1,482.00 | 1,498.00 | 1,471.00 | 1,480.00 | 1,480.00 | 0.34% | 67,600 |
| Jan 22, 2026 | 1,472.00 | 1,478.00 | 1,462.00 | 1,475.00 | 1,475.00 | 0.96% | 66,500 |
| Jan 21, 2026 | 1,457.00 | 1,475.00 | 1,447.00 | 1,461.00 | 1,461.00 | 0.21% | 113,500 |
| Jan 20, 2026 | 1,485.00 | 1,485.00 | 1,456.00 | 1,458.00 | 1,458.00 | -1.62% | 52,400 |
| Jan 19, 2026 | 1,480.00 | 1,485.00 | 1,460.00 | 1,482.00 | 1,482.00 | 0.27% | 53,400 |
| Jan 16, 2026 | 1,475.00 | 1,483.00 | 1,463.00 | 1,478.00 | 1,478.00 | -0.34% | 49,900 |
| Jan 15, 2026 | 1,456.00 | 1,483.00 | 1,453.00 | 1,483.00 | 1,483.00 | 1.85% | 56,000 |
| Jan 14, 2026 | 1,458.00 | 1,470.00 | 1,449.00 | 1,456.00 | 1,456.00 | -0.21% | 71,500 |
| Jan 13, 2026 | 1,494.00 | 1,494.00 | 1,456.00 | 1,459.00 | 1,459.00 | -0.61% | 77,400 |
| Jan 9, 2026 | 1,455.00 | 1,480.00 | 1,455.00 | 1,468.00 | 1,468.00 | 0.69% | 47,000 |
| Jan 8, 2026 | 1,452.00 | 1,466.00 | 1,447.00 | 1,458.00 | 1,458.00 | 0.07% | 62,800 |
| Jan 7, 2026 | 1,481.00 | 1,488.00 | 1,451.00 | 1,457.00 | 1,457.00 | -2.02% | 106,800 |
| Jan 6, 2026 | 1,440.00 | 1,505.00 | 1,440.00 | 1,487.00 | 1,487.00 | 4.57% | 176,300 |
| Jan 5, 2026 | 1,445.00 | 1,453.00 | 1,419.00 | 1,422.00 | 1,422.00 | -1.80% | 75,500 |
| Dec 30, 2025 | 1,465.00 | 1,465.00 | 1,444.00 | 1,448.00 | 1,448.00 | -0.89% | 56,100 |
| Dec 29, 2025 | 1,462.00 | 1,465.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.69% | 67,100 |
| Dec 26, 2025 | 1,446.00 | 1,452.00 | 1,444.00 | 1,451.00 | 1,451.00 | 0.35% | 38,100 |
| Dec 25, 2025 | 1,445.00 | 1,455.00 | 1,438.00 | 1,446.00 | 1,446.00 | 0.91% | 42,100 |
| Dec 24, 2025 | 1,458.00 | 1,466.00 | 1,430.00 | 1,433.00 | 1,433.00 | -0.62% | 77,800 |
| Dec 23, 2025 | 1,407.00 | 1,445.00 | 1,407.00 | 1,442.00 | 1,442.00 | 2.49% | 51,800 |
| Dec 22, 2025 | 1,424.00 | 1,430.00 | 1,404.00 | 1,407.00 | 1,407.00 | -0.92% | 46,600 |
| Dec 19, 2025 | 1,423.00 | 1,429.00 | 1,412.00 | 1,420.00 | 1,420.00 | - | 68,300 |
| Dec 18, 2025 | 1,415.00 | 1,424.00 | 1,402.00 | 1,420.00 | 1,420.00 | 0.28% | 39,100 |
| Dec 17, 2025 | 1,405.00 | 1,416.00 | 1,405.00 | 1,416.00 | 1,416.00 | 0.71% | 61,800 |
| Dec 16, 2025 | 1,418.00 | 1,427.00 | 1,404.00 | 1,406.00 | 1,406.00 | -1.54% | 69,100 |
| Dec 15, 2025 | 1,398.00 | 1,428.00 | 1,396.00 | 1,428.00 | 1,428.00 | 2.00% | 80,500 |
| Dec 12, 2025 | 1,406.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 1.01% | 61,900 |
| Dec 11, 2025 | 1,391.00 | 1,396.00 | 1,371.00 | 1,386.00 | 1,386.00 | 0.22% | 135,600 |
| Dec 10, 2025 | 1,394.00 | 1,402.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.36% | 95,200 |
| Dec 9, 2025 | 1,405.00 | 1,410.00 | 1,384.00 | 1,388.00 | 1,388.00 | -1.49% | 107,200 |
| Dec 8, 2025 | 1,409.00 | 1,411.00 | 1,399.00 | 1,409.00 | 1,409.00 | - | 102,300 |
| Dec 5, 2025 | 1,439.00 | 1,439.00 | 1,399.00 | 1,409.00 | 1,409.00 | -2.02% | 72,300 |
| Dec 4, 2025 | 1,418.00 | 1,438.00 | 1,418.00 | 1,438.00 | 1,438.00 | 1.55% | 34,100 |
| Dec 3, 2025 | 1,430.00 | 1,430.00 | 1,408.00 | 1,416.00 | 1,416.00 | -0.42% | 43,500 |
| Dec 2, 2025 | 1,462.00 | 1,462.00 | 1,422.00 | 1,422.00 | 1,422.00 | -3.53% | 62,300 |
| Dec 1, 2025 | 1,488.00 | 1,494.00 | 1,463.00 | 1,474.00 | 1,474.00 | -0.07% | 58,800 |
| Nov 28, 2025 | 1,448.00 | 1,476.00 | 1,446.00 | 1,475.00 | 1,475.00 | 2.08% | 46,700 |
| Nov 27, 2025 | 1,450.00 | 1,455.00 | 1,443.00 | 1,445.00 | 1,445.00 | -0.34% | 33,000 |
| Nov 26, 2025 | 1,440.00 | 1,452.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1.12% | 33,100 |
| Nov 25, 2025 | 1,463.00 | 1,463.00 | 1,426.00 | 1,434.00 | 1,434.00 | -0.90% | 45,300 |
| Nov 21, 2025 | 1,401.00 | 1,447.00 | 1,400.00 | 1,447.00 | 1,447.00 | 1.83% | 68,000 |
| Nov 20, 2025 | 1,422.00 | 1,435.00 | 1,417.00 | 1,421.00 | 1,421.00 | 0.64% | 46,500 |
| Nov 19, 2025 | 1,419.00 | 1,435.00 | 1,395.00 | 1,412.00 | 1,412.00 | 0.86% | 54,300 |
| Nov 18, 2025 | 1,425.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 59,700 |
| Nov 17, 2025 | 1,460.00 | 1,460.00 | 1,416.00 | 1,430.00 | 1,430.00 | -1.58% | 134,000 |
| Nov 14, 2025 | 1,440.00 | 1,461.00 | 1,433.00 | 1,453.00 | 1,453.00 | -1.16% | 79,800 |
| Nov 13, 2025 | 1,498.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.94% | 71,900 |
| Nov 12, 2025 | 1,472.00 | 1,499.00 | 1,470.00 | 1,484.00 | 1,484.00 | 0.75% | 128,200 |
| Nov 11, 2025 | 1,460.00 | 1,502.00 | 1,456.00 | 1,473.00 | 1,473.00 | -6.59% | 448,200 |
| Nov 10, 2025 | 1,559.00 | 1,615.00 | 1,531.00 | 1,577.00 | 1,577.00 | 3.82% | 241,100 |
| Nov 7, 2025 | 1,502.00 | 1,519.00 | 1,499.00 | 1,519.00 | 1,519.00 | 0.33% | 56,600 |
| Nov 6, 2025 | 1,515.00 | 1,541.00 | 1,504.00 | 1,514.00 | 1,514.00 | 1.20% | 104,500 |
| Nov 5, 2025 | 1,494.00 | 1,500.00 | 1,453.00 | 1,496.00 | 1,496.00 | 0.13% | 113,500 |
| Nov 4, 2025 | 1,519.00 | 1,523.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.99% | 69,800 |
| Oct 31, 2025 | 1,540.00 | 1,540.00 | 1,502.00 | 1,509.00 | 1,509.00 | -0.59% | 71,600 |
| Oct 30, 2025 | 1,518.00 | 1,535.00 | 1,509.00 | 1,518.00 | 1,518.00 | 1.07% | 68,600 |
| Oct 29, 2025 | 1,532.00 | 1,542.00 | 1,501.00 | 1,502.00 | 1,502.00 | -1.51% | 155,000 |
| Oct 28, 2025 | 1,566.00 | 1,566.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.56% | 117,000 |
| Oct 27, 2025 | 1,589.00 | 1,593.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.89% | 69,700 |
| Oct 24, 2025 | 1,573.00 | 1,579.00 | 1,554.00 | 1,579.00 | 1,579.00 | 1.67% | 62,200 |
| Oct 23, 2025 | 1,559.00 | 1,567.00 | 1,545.00 | 1,553.00 | 1,553.00 | -0.83% | 26,700 |
| Oct 22, 2025 | 1,547.00 | 1,577.00 | 1,543.00 | 1,566.00 | 1,566.00 | 1.42% | 61,700 |
| Oct 21, 2025 | 1,548.00 | 1,550.00 | 1,525.00 | 1,544.00 | 1,544.00 | 0.52% | 59,000 |
| Oct 20, 2025 | 1,539.00 | 1,545.00 | 1,517.00 | 1,536.00 | 1,536.00 | 1.99% | 46,100 |
| Oct 17, 2025 | 1,529.00 | 1,532.00 | 1,497.00 | 1,506.00 | 1,506.00 | -2.14% | 57,200 |
| Oct 16, 2025 | 1,546.00 | 1,560.00 | 1,530.00 | 1,539.00 | 1,539.00 | -0.84% | 62,800 |
| Oct 15, 2025 | 1,534.00 | 1,557.00 | 1,528.00 | 1,552.00 | 1,552.00 | 2.31% | 38,000 |
| Oct 14, 2025 | 1,528.00 | 1,552.00 | 1,513.00 | 1,517.00 | 1,517.00 | -1.56% | 78,500 |
| Oct 10, 2025 | 1,560.00 | 1,568.00 | 1,537.00 | 1,541.00 | 1,541.00 | -2.53% | 63,400 |
| Oct 9, 2025 | 1,591.00 | 1,598.00 | 1,569.00 | 1,581.00 | 1,581.00 | -0.63% | 45,400 |
| Oct 8, 2025 | 1,597.00 | 1,622.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.62% | 51,200 |