Skip to main content
Fuyo General Lease Co., Ltd. (TYO:8424)
Japan flag Japan · Delayed Price · Currency is JPY
4,355.00
-76.00 (-1.72%)
At close: Mar 9, 2026

Fuyo General Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,380.004,442.004,342.004,431.004,431.000.23%149,100
Mar 5, 20264,448.004,473.004,395.004,421.004,421.001.77%155,500
Mar 4, 20264,400.004,424.004,286.004,344.004,344.00-4.23%213,000
Mar 3, 20264,603.004,611.004,514.004,536.004,536.00-2.16%172,200
Mar 2, 20264,529.004,641.004,521.004,636.004,636.00-0.22%203,700
Feb 27, 20264,630.004,657.004,575.004,646.004,646.001.51%153,100
Feb 26, 20264,571.004,579.004,545.004,577.004,577.001.22%198,800
Feb 25, 20264,541.004,541.004,492.004,522.004,522.00-0.42%161,400
Feb 24, 20264,556.004,580.004,486.004,541.004,541.00-0.92%157,900
Feb 20, 20264,591.004,608.004,547.004,583.004,583.00-1.27%172,500
Feb 19, 20264,624.004,664.004,596.004,642.004,642.000.56%185,200
Feb 18, 20264,575.004,617.004,564.004,616.004,616.001.99%180,500
Feb 17, 20264,578.004,578.004,525.004,526.004,526.00-0.57%106,200
Feb 16, 20264,529.004,572.004,515.004,552.004,552.000.51%202,900
Feb 13, 20264,519.004,571.004,500.004,529.004,529.00-1.09%209,700
Feb 12, 20264,546.004,594.004,524.004,579.004,579.00-0.17%195,900
Feb 10, 20264,555.004,597.004,544.004,587.004,587.000.99%184,100
Feb 9, 20264,530.004,562.004,426.004,542.004,542.001.84%389,900
Feb 6, 20264,410.004,584.004,392.004,460.004,460.001.04%332,400
Feb 5, 20264,464.004,479.004,401.004,414.004,414.000.46%197,700
Feb 4, 20264,385.004,427.004,366.004,394.004,394.000.21%173,200
Feb 3, 20264,353.004,399.004,338.004,385.004,385.001.46%136,700
Feb 2, 20264,380.004,386.004,310.004,322.004,322.00-0.48%167,500
Jan 30, 20264,324.004,359.004,304.004,343.004,343.000.70%186,500
Jan 29, 20264,284.004,313.004,238.004,313.004,313.000.26%181,300
Jan 28, 20264,328.004,351.004,302.004,302.004,302.00-1.78%162,400
Jan 27, 20264,356.004,385.004,336.004,380.004,380.00-0.21%173,200
Jan 26, 20264,389.004,401.004,365.004,389.004,389.00-1.57%240,700
Jan 23, 20264,436.004,464.004,430.004,459.004,459.000.25%159,000
Jan 22, 20264,400.004,448.004,388.004,448.004,448.002.09%233,500
Jan 21, 20264,395.004,398.004,333.004,357.004,357.00-1.49%215,500
Jan 20, 20264,445.004,445.004,381.004,423.004,423.00-0.49%165,800
Jan 19, 20264,448.004,460.004,433.004,445.004,445.000.05%132,500
Jan 16, 20264,433.004,462.004,413.004,443.004,443.00-1.33%191,700
Jan 15, 20264,449.004,508.004,437.004,503.004,503.001.44%162,700
Jan 14, 20264,430.004,449.004,418.004,439.004,439.000.29%177,900
Jan 13, 20264,442.004,445.004,387.004,426.004,426.000.82%186,600
Jan 9, 20264,432.004,433.004,373.004,390.004,390.00-0.23%183,700
Jan 8, 20264,385.004,424.004,384.004,400.004,400.00-0.11%133,200
Jan 7, 20264,402.004,473.004,382.004,405.004,405.00-0.92%235,900
Jan 6, 20264,369.004,448.004,360.004,446.004,446.002.35%209,800
Jan 5, 20264,293.004,353.004,285.004,344.004,344.001.19%192,300
Dec 30, 20254,326.004,326.004,293.004,293.004,293.00-0.88%102,100
Dec 29, 20254,367.004,367.004,304.004,331.004,331.000.09%137,500
Dec 26, 20254,334.004,334.004,305.004,327.004,327.000.63%160,600
Dec 25, 20254,306.004,308.004,291.004,300.004,300.00-0.14%60,500
Dec 24, 20254,300.004,315.004,280.004,306.004,306.000.19%85,800
Dec 23, 20254,241.004,322.004,240.004,298.004,298.001.34%128,400
Dec 22, 20254,279.004,284.004,219.004,241.004,241.00-0.14%124,100
Dec 19, 20254,213.004,254.004,213.004,247.004,247.000.31%200,800
Dec 18, 20254,200.004,243.004,181.004,234.004,234.001.29%149,900
Dec 17, 20254,206.004,206.004,156.004,180.004,180.00-0.62%149,100
Dec 16, 20254,238.004,238.004,206.004,206.004,206.00-0.73%109,400
Dec 15, 20254,220.004,247.004,207.004,237.004,237.000.57%175,200
Dec 12, 20254,130.004,213.004,130.004,213.004,213.002.08%238,600
Dec 11, 20254,200.004,209.004,121.004,127.004,127.00-1.50%153,600
Dec 10, 20254,172.004,193.004,160.004,190.004,190.000.60%126,000
Dec 9, 20254,178.004,178.004,141.004,165.004,165.000.39%157,000
Dec 8, 20254,105.004,149.004,092.004,149.004,149.001.12%117,100
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