Skip to main content
Fuyo General Lease Co., Ltd. (TYO:8424)
Japan flag Japan · Delayed Price · Currency is JPY
4,350.00
+87.00 (2.04%)
Apr 28, 2026, 3:30 PM JST

Fuyo General Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,267.004,350.004,261.004,350.004,350.002.04%179,900
Apr 27, 20264,243.004,294.004,234.004,263.004,263.00-0.37%132,200
Apr 24, 20264,260.004,286.004,237.004,279.004,279.000.26%105,100
Apr 23, 20264,230.004,268.004,217.004,268.004,268.000.07%135,300
Apr 22, 20264,273.004,282.004,239.004,265.004,265.000.09%154,200
Apr 21, 20264,315.004,316.004,258.004,261.004,261.00-1.07%122,800
Apr 20, 20264,353.004,367.004,303.004,307.004,307.00-0.67%139,400
Apr 17, 20264,330.004,350.004,326.004,336.004,336.000.14%158,000
Apr 16, 20264,355.004,383.004,329.004,330.004,330.00-0.07%159,200
Apr 15, 20264,328.004,357.004,311.004,333.004,333.000.53%132,100
Apr 14, 20264,338.004,360.004,302.004,310.004,310.00-0.37%127,600
Apr 13, 20264,338.004,382.004,314.004,326.004,326.00-0.28%147,500
Apr 10, 20264,410.004,440.004,338.004,338.004,338.00-1.30%185,000
Apr 9, 20264,448.004,505.004,395.004,395.004,395.00-1.08%156,800
Apr 8, 20264,447.004,453.004,425.004,443.004,443.001.46%183,900
Apr 7, 20264,394.004,402.004,347.004,379.004,379.000.88%122,500
Apr 6, 20264,356.004,371.004,333.004,341.004,341.00-0.34%122,300
Apr 3, 20264,348.004,388.004,343.004,356.004,356.000.46%123,100
Apr 2, 20264,350.004,391.004,301.004,336.004,336.00-0.12%155,200
Apr 1, 20264,328.004,341.004,297.004,341.004,341.001.95%181,000
Mar 31, 20264,267.004,338.004,257.004,258.004,258.00-0.02%164,600
Mar 30, 20264,163.004,286.004,151.004,259.004,259.00-3.27%199,000
Mar 27, 20264,428.004,433.004,384.004,403.004,324.00-0.05%400,200
Mar 26, 20264,424.004,446.004,375.004,405.004,325.96-0.56%201,600
Mar 25, 20264,414.004,447.004,405.004,430.004,350.521.91%178,400
Mar 24, 20264,358.004,363.004,301.004,347.004,269.001.12%246,000
Mar 23, 20264,343.004,363.004,299.004,299.004,221.87-1.98%238,600
Mar 19, 20264,400.004,423.004,378.004,386.004,307.31-1.37%246,000
Mar 18, 20264,442.004,452.004,417.004,447.004,367.210.98%251,400
Mar 17, 20264,424.004,449.004,381.004,404.004,324.980.34%127,900
Mar 16, 20264,383.004,408.004,362.004,389.004,310.250.16%123,300
Mar 13, 20264,365.004,447.004,346.004,382.004,303.38-0.07%230,900
Mar 12, 20264,450.004,457.004,365.004,385.004,306.32-1.66%169,900
Mar 11, 20264,479.004,493.004,450.004,459.004,379.000.68%106,300
Mar 10, 20264,425.004,432.004,370.004,429.004,349.531.70%149,500
Mar 9, 20264,244.004,380.004,230.004,355.004,276.86-1.72%232,300
Mar 6, 20264,380.004,442.004,342.004,431.004,351.500.23%149,100
Mar 5, 20264,448.004,473.004,395.004,421.004,341.681.77%155,500
Mar 4, 20264,400.004,424.004,286.004,344.004,266.06-4.23%213,000
Mar 3, 20264,603.004,611.004,514.004,536.004,454.61-2.16%172,200
Mar 2, 20264,529.004,641.004,521.004,636.004,552.82-0.22%203,700
Feb 27, 20264,630.004,657.004,575.004,646.004,562.641.51%153,100
Feb 26, 20264,571.004,579.004,545.004,577.004,494.881.22%198,800
Feb 25, 20264,541.004,541.004,492.004,522.004,440.86-0.42%161,400
Feb 24, 20264,556.004,580.004,486.004,541.004,459.52-0.92%157,900
Feb 20, 20264,591.004,608.004,547.004,583.004,500.77-1.27%172,500
Feb 19, 20264,624.004,664.004,596.004,642.004,558.710.56%185,200
Feb 18, 20264,575.004,617.004,564.004,616.004,533.181.99%180,500
Feb 17, 20264,578.004,578.004,525.004,526.004,444.79-0.57%106,200
Feb 16, 20264,529.004,572.004,515.004,552.004,470.330.51%202,900
Feb 13, 20264,519.004,571.004,500.004,529.004,447.74-1.09%209,700
Feb 12, 20264,546.004,594.004,524.004,579.004,496.84-0.17%195,900
Feb 10, 20264,555.004,597.004,544.004,587.004,504.700.99%184,100
Feb 9, 20264,530.004,562.004,426.004,542.004,460.511.84%389,900
Feb 6, 20264,410.004,584.004,392.004,460.004,379.981.04%332,400
Feb 5, 20264,464.004,479.004,401.004,414.004,334.800.46%197,700
Feb 4, 20264,385.004,427.004,366.004,394.004,315.160.21%173,200
Feb 3, 20264,353.004,399.004,338.004,385.004,306.321.46%136,700
Feb 2, 20264,380.004,386.004,310.004,322.004,244.45-0.48%167,500
Jan 30, 20264,324.004,359.004,304.004,343.004,265.080.70%186,500
Jan 29, 20264,284.004,313.004,238.004,313.004,235.610.26%181,300
Jan 28, 20264,328.004,351.004,302.004,302.004,224.81-1.78%162,400
Jan 27, 20264,356.004,385.004,336.004,380.004,301.41-0.21%173,200
Jan 26, 20264,389.004,401.004,365.004,389.004,310.25-1.57%240,700
Jan 23, 20264,436.004,464.004,430.004,459.004,379.000.25%159,000
Jan 22, 20264,400.004,448.004,388.004,448.004,368.192.09%233,500
Jan 21, 20264,395.004,398.004,333.004,357.004,278.83-1.49%215,500
Jan 20, 20264,445.004,445.004,381.004,423.004,343.64-0.49%165,800
Jan 19, 20264,448.004,460.004,433.004,445.004,365.250.05%132,500
Jan 16, 20264,433.004,462.004,413.004,443.004,363.28-1.33%191,700
Jan 15, 20264,449.004,508.004,437.004,503.004,422.211.44%162,700
Jan 14, 20264,430.004,449.004,418.004,439.004,359.350.29%177,900
Jan 13, 20264,442.004,445.004,387.004,426.004,346.590.82%186,600
Jan 9, 20264,432.004,433.004,373.004,390.004,311.23-0.23%183,700
Jan 8, 20264,385.004,424.004,384.004,400.004,321.05-0.11%133,200
Jan 7, 20264,402.004,473.004,382.004,405.004,325.96-0.92%235,900
Jan 6, 20264,369.004,448.004,360.004,446.004,366.232.35%209,800
Jan 5, 20264,293.004,353.004,285.004,344.004,266.061.19%192,300
Dec 30, 20254,326.004,326.004,293.004,293.004,215.97-0.88%102,100
Dec 29, 20254,367.004,367.004,304.004,331.004,253.290.09%137,500
Dec 26, 20254,334.004,334.004,305.004,327.004,249.360.63%160,600
Dec 25, 20254,306.004,308.004,291.004,300.004,222.85-0.14%60,500
Dec 24, 20254,300.004,315.004,280.004,306.004,228.740.19%85,800
Dec 23, 20254,241.004,322.004,240.004,298.004,220.881.34%128,400
Dec 22, 20254,279.004,284.004,219.004,241.004,164.91-0.14%124,100
Dec 19, 20254,213.004,254.004,213.004,247.004,170.800.31%200,800
Dec 18, 20254,200.004,243.004,181.004,234.004,158.031.29%149,900
Dec 17, 20254,206.004,206.004,156.004,180.004,105.00-0.62%149,100
Dec 16, 20254,238.004,238.004,206.004,206.004,130.53-0.73%109,400
Dec 15, 20254,220.004,247.004,207.004,237.004,160.980.57%175,200
Dec 12, 20254,130.004,213.004,130.004,213.004,137.412.08%238,600
Dec 11, 20254,200.004,209.004,121.004,127.004,052.95-1.50%153,600
Dec 10, 20254,172.004,193.004,160.004,190.004,114.820.60%126,000
Dec 9, 20254,178.004,178.004,141.004,165.004,090.270.39%157,000
Dec 8, 20254,105.004,149.004,092.004,149.004,074.561.12%117,100
Dec 5, 20254,171.004,179.004,102.004,103.004,029.38-1.98%245,800
Dec 4, 20254,135.004,196.004,134.004,186.004,110.890.92%197,800
Dec 3, 20254,155.004,176.004,137.004,148.004,073.58-0.34%139,900
Dec 2, 20254,168.004,178.004,148.004,162.004,087.32-0.14%142,100
Dec 1, 20254,182.004,191.004,154.004,168.004,093.22-0.33%288,500