Skip to main content
Fuyo General Lease Co., Ltd. (TYO:8424)
Japan flag Japan · Delayed Price · Currency is JPY
4,103.00
-83.00 (-1.98%)
At close: Dec 5, 2025

Fuyo General Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,171.004,179.004,102.004,103.004,103.00-1.98%245,800
Dec 4, 20254,135.004,196.004,134.004,186.004,186.000.92%197,800
Dec 3, 20254,155.004,176.004,137.004,148.004,148.00-0.34%139,900
Dec 2, 20254,168.004,178.004,148.004,162.004,162.00-0.14%142,100
Dec 1, 20254,182.004,191.004,154.004,168.004,168.00-0.33%288,500
Nov 28, 20254,145.004,194.004,133.004,182.004,182.001.36%197,600
Nov 27, 20254,131.004,145.004,111.004,126.004,126.00-0.48%145,000
Nov 26, 20254,111.004,154.004,107.004,146.004,146.001.15%283,200
Nov 25, 20254,092.004,108.004,067.004,099.004,099.000.02%191,700
Nov 21, 20254,020.004,098.004,012.004,098.004,098.002.27%233,800
Nov 20, 20254,000.004,020.003,994.004,007.004,007.000.20%163,500
Nov 19, 20254,015.004,027.003,991.003,999.003,999.00-0.15%184,100
Nov 18, 20254,010.004,035.003,992.004,005.004,005.00-0.12%184,500
Nov 17, 20254,036.004,052.004,003.004,010.004,010.00-0.77%122,000
Nov 14, 20254,034.004,056.004,024.004,041.004,041.000.17%146,600
Nov 13, 20254,039.004,047.004,023.004,034.004,034.000.05%100,800
Nov 12, 20254,019.004,057.004,012.004,032.004,032.000.90%187,900
Nov 11, 20253,997.004,005.003,965.003,996.003,996.000.05%173,400
Nov 10, 20254,010.004,012.003,938.003,994.003,994.00-0.27%359,100
Nov 7, 20254,064.004,064.003,990.004,005.004,005.00-0.72%198,200
Nov 6, 20254,024.004,073.004,019.004,034.004,034.000.27%166,700
Nov 5, 20254,055.004,061.003,970.004,023.004,023.00-0.79%236,300
Nov 4, 20254,040.004,073.004,029.004,055.004,055.000.50%185,100
Oct 31, 20254,070.004,070.004,020.004,035.004,035.00-0.44%188,200
Oct 30, 20254,007.004,053.003,992.004,053.004,053.001.53%219,600
Oct 29, 20254,074.004,078.003,990.003,992.003,992.00-2.11%359,400
Oct 28, 20254,098.004,133.004,065.004,078.004,078.00-1.19%397,500
Oct 27, 20254,158.004,178.004,126.004,127.004,127.000.02%501,800
Oct 24, 20254,404.004,428.004,123.004,126.004,126.00-7.49%1,001,700
Oct 23, 20254,400.004,464.004,398.004,460.004,460.001.16%129,000
Oct 22, 20254,374.004,429.004,374.004,409.004,409.000.80%117,900
Oct 21, 20254,377.004,397.004,360.004,374.004,374.000.32%114,100
Oct 20, 20254,363.004,385.004,332.004,360.004,360.001.30%115,800
Oct 17, 20254,312.004,345.004,302.004,304.004,304.00-0.67%109,700
Oct 16, 20254,335.004,359.004,327.004,333.004,333.000.12%108,500
Oct 15, 20254,330.004,347.004,305.004,328.004,328.001.10%121,200
Oct 14, 20254,224.004,314.004,217.004,281.004,281.00-0.07%199,500
Oct 10, 20254,330.004,359.004,265.004,284.004,284.00-1.86%154,500
Oct 9, 20254,352.004,381.004,324.004,365.004,365.000.14%155,500
Oct 8, 20254,304.004,378.004,298.004,359.004,359.001.35%174,900
Oct 7, 20254,320.004,333.004,290.004,301.004,301.00-0.53%168,100
Oct 6, 20254,349.004,353.004,291.004,324.004,324.001.31%190,700
Oct 3, 20254,254.004,286.004,244.004,268.004,268.000.33%94,600
Oct 2, 20254,271.004,285.004,223.004,254.004,254.00-1.16%164,200
Oct 1, 20254,400.004,410.004,281.004,304.004,304.00-2.73%205,000
Sep 30, 20254,395.004,442.004,390.004,425.004,425.00-0.16%177,600
Sep 29, 20254,464.004,480.004,426.004,432.004,432.00-2.40%112,000
Sep 26, 20254,484.004,549.004,476.004,541.004,462.001.27%200,000
Sep 25, 20254,487.004,498.004,465.004,484.004,405.990.45%151,500
Sep 24, 20254,502.004,502.004,452.004,464.004,386.34-0.07%141,600
Sep 22, 20254,495.004,505.004,460.004,467.004,389.290.34%156,700
Sep 19, 20254,436.004,564.004,436.004,452.004,374.550.25%567,000
Sep 18, 20254,471.004,471.004,426.004,441.004,363.74-0.20%137,900
Sep 17, 20254,466.004,471.004,422.004,450.004,372.58-1.07%108,100
Sep 16, 20254,483.004,509.004,460.004,498.004,419.750.33%116,700
Sep 12, 20254,504.004,515.004,473.004,483.004,405.01-0.13%145,100
Sep 11, 20254,501.004,519.004,462.004,489.004,410.900.04%117,000
Sep 10, 20254,451.004,495.004,449.004,487.004,408.940.81%105,000
Sep 9, 20254,466.004,504.004,441.004,451.004,373.57-0.20%125,300
Sep 8, 20254,489.004,490.004,455.004,460.004,382.410.04%100,900
Sep 5, 20254,472.004,480.004,417.004,458.004,380.44-0.02%118,000
Sep 4, 20254,440.004,459.004,420.004,459.004,381.430.47%108,000
Sep 3, 20254,423.004,446.004,400.004,438.004,360.790.27%153,600
Sep 2, 20254,376.004,434.004,371.004,426.004,349.001.12%107,700
Sep 1, 20254,382.004,407.004,351.004,377.004,300.85-0.11%82,400
Aug 29, 20254,400.004,400.004,370.004,382.004,305.77-0.99%178,100
Aug 28, 20254,364.004,437.004,364.004,426.004,349.000.91%125,900
Aug 27, 20254,364.004,394.004,335.004,386.004,309.700.50%120,000
Aug 26, 20254,392.004,403.004,345.004,364.004,288.08-0.41%141,200
Aug 25, 20254,417.004,449.004,374.004,382.004,305.770.09%132,400
Aug 22, 20254,370.004,378.004,331.004,378.004,301.840.85%75,800
Aug 21, 20254,359.004,359.004,315.004,341.004,265.48-0.41%73,700
Aug 20, 20254,360.004,390.004,348.004,359.004,283.170.28%112,700
Aug 19, 20254,320.004,361.004,300.004,347.004,271.380.46%96,800
Aug 18, 20254,298.004,358.004,298.004,327.004,251.720.93%141,000
Aug 15, 20254,261.004,287.004,247.004,287.004,212.420.97%103,200
Aug 14, 20254,244.004,262.004,224.004,246.004,172.13-0.70%176,300
Aug 13, 20254,259.004,293.004,240.004,276.004,201.610.52%199,100
Aug 12, 20254,245.004,269.004,223.004,254.004,179.991.05%191,700
Aug 8, 20254,183.004,225.004,183.004,210.004,136.760.72%213,200
Aug 7, 20254,178.004,208.004,172.004,180.004,107.280.05%142,100
Aug 6, 20254,168.004,193.004,120.004,178.004,105.320.87%95,100
Aug 5, 20254,169.004,170.004,136.004,142.004,069.940.22%91,000
Aug 4, 20254,090.004,144.004,062.004,133.004,061.10-0.34%115,500
Aug 1, 20254,089.004,147.004,075.004,147.004,074.851.44%153,400
Jul 31, 20254,092.004,180.004,069.004,088.004,016.880.49%237,900
Jul 30, 20254,050.004,087.004,039.004,068.003,997.230.44%94,500
Jul 29, 20254,050.004,060.004,025.004,050.003,979.54-0.69%149,400
Jul 28, 20254,158.004,158.004,070.004,078.004,007.05-1.33%178,600
Jul 25, 20254,101.004,137.004,082.004,133.004,061.100.80%131,700
Jul 24, 20254,050.004,110.004,025.004,100.004,028.672.86%237,400
Jul 23, 20253,968.003,991.003,943.003,986.003,916.661.22%181,600
Jul 22, 20253,956.003,979.003,932.003,938.003,869.49-0.93%123,200
Jul 18, 20254,009.004,017.003,964.003,975.003,905.85-0.80%171,000
Jul 17, 20253,950.004,017.003,922.004,007.003,937.291.37%221,100
Jul 16, 20253,974.003,981.003,952.003,953.003,884.23-1.03%147,800
Jul 15, 20253,975.004,039.003,967.003,994.003,924.520.76%267,900
Jul 14, 20253,953.003,970.003,940.003,964.003,895.040.30%138,100
Jul 11, 20253,932.004,001.003,924.003,952.003,883.250.92%336,200
Jul 10, 20253,913.003,924.003,896.003,916.003,847.870.36%222,900