Kyushu Leasing Service Co., Ltd. (TYO:8596)
Japan
· Delayed Price · Currency is JPY 1,407.00
+20.00 (1.44%)
Apr 28, 2026, 3:30 PM JST
Kyushu Leasing Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,389.00 | 1,407.00 | 1,388.00 | 1,407.00 | 1,407.00 | 1.44% | 22,300 |
| Apr 27, 2026 | 1,400.00 | 1,402.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.79% | 24,000 |
| Apr 24, 2026 | 1,409.00 | 1,414.00 | 1,393.00 | 1,398.00 | 1,398.00 | -0.78% | 36,200 |
| Apr 23, 2026 | 1,415.00 | 1,415.00 | 1,401.00 | 1,409.00 | 1,409.00 | -0.49% | 42,900 |
| Apr 22, 2026 | 1,428.00 | 1,436.00 | 1,407.00 | 1,416.00 | 1,416.00 | -0.84% | 20,200 |
| Apr 21, 2026 | 1,428.00 | 1,430.00 | 1,421.00 | 1,428.00 | 1,428.00 | 0.07% | 8,200 |
| Apr 20, 2026 | 1,417.00 | 1,430.00 | 1,416.00 | 1,427.00 | 1,427.00 | 1.21% | 15,200 |
| Apr 17, 2026 | 1,415.00 | 1,415.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.28% | 22,800 |
| Apr 16, 2026 | 1,421.00 | 1,421.00 | 1,409.00 | 1,414.00 | 1,414.00 | -0.07% | 25,600 |
| Apr 15, 2026 | 1,415.00 | 1,428.00 | 1,411.00 | 1,415.00 | 1,415.00 | - | 9,100 |
| Apr 14, 2026 | 1,420.00 | 1,422.00 | 1,409.00 | 1,415.00 | 1,415.00 | 0.14% | 26,300 |
| Apr 13, 2026 | 1,411.00 | 1,425.00 | 1,406.00 | 1,413.00 | 1,413.00 | - | 21,200 |
| Apr 10, 2026 | 1,426.00 | 1,435.00 | 1,411.00 | 1,413.00 | 1,413.00 | -0.77% | 25,600 |
| Apr 9, 2026 | 1,437.00 | 1,437.00 | 1,414.00 | 1,424.00 | 1,424.00 | -1.25% | 21,600 |
| Apr 8, 2026 | 1,429.00 | 1,447.00 | 1,429.00 | 1,442.00 | 1,442.00 | 2.27% | 37,300 |
| Apr 7, 2026 | 1,411.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.93% | 10,900 |
| Apr 6, 2026 | 1,408.00 | 1,412.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.36% | 19,900 |
| Apr 3, 2026 | 1,399.00 | 1,412.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.29% | 11,500 |
| Apr 2, 2026 | 1,402.00 | 1,421.00 | 1,392.00 | 1,398.00 | 1,398.00 | -0.29% | 24,700 |
| Apr 1, 2026 | 1,385.00 | 1,402.00 | 1,379.00 | 1,402.00 | 1,402.00 | 3.01% | 35,000 |
| Mar 31, 2026 | 1,353.00 | 1,377.00 | 1,351.00 | 1,361.00 | 1,361.00 | - | 33,200 |
| Mar 30, 2026 | 1,350.00 | 1,366.00 | 1,333.00 | 1,361.00 | 1,361.00 | -3.34% | 64,700 |
| Mar 27, 2026 | 1,420.00 | 1,420.00 | 1,404.00 | 1,408.00 | 1,378.00 | 0.14% | 30,100 |
| Mar 26, 2026 | 1,424.00 | 1,424.00 | 1,393.00 | 1,406.00 | 1,376.04 | -0.99% | 52,100 |
| Mar 25, 2026 | 1,400.00 | 1,421.00 | 1,400.00 | 1,420.00 | 1,389.74 | 1.79% | 36,100 |
| Mar 24, 2026 | 1,406.00 | 1,406.00 | 1,385.00 | 1,395.00 | 1,365.28 | 1.45% | 30,800 |
| Mar 23, 2026 | 1,394.00 | 1,394.00 | 1,365.00 | 1,375.00 | 1,345.70 | -2.27% | 79,700 |
| Mar 19, 2026 | 1,429.00 | 1,429.00 | 1,407.00 | 1,407.00 | 1,377.02 | -1.54% | 40,100 |
| Mar 18, 2026 | 1,425.00 | 1,437.00 | 1,420.00 | 1,429.00 | 1,398.55 | 0.63% | 42,900 |
| Mar 17, 2026 | 1,424.00 | 1,436.00 | 1,420.00 | 1,420.00 | 1,389.74 | 0.35% | 14,500 |
| Mar 16, 2026 | 1,425.00 | 1,431.00 | 1,413.00 | 1,415.00 | 1,384.85 | -0.91% | 29,600 |
| Mar 13, 2026 | 1,420.00 | 1,439.00 | 1,418.00 | 1,428.00 | 1,397.57 | -0.63% | 26,200 |
| Mar 12, 2026 | 1,474.00 | 1,474.00 | 1,436.00 | 1,437.00 | 1,406.38 | -2.64% | 42,400 |
| Mar 11, 2026 | 1,475.00 | 1,488.00 | 1,468.00 | 1,476.00 | 1,444.55 | 1.23% | 24,500 |
| Mar 10, 2026 | 1,468.00 | 1,471.00 | 1,442.00 | 1,458.00 | 1,426.93 | 1.25% | 26,100 |
| Mar 9, 2026 | 1,390.00 | 1,440.00 | 1,380.00 | 1,440.00 | 1,409.32 | -1.57% | 63,400 |
| Mar 6, 2026 | 1,463.00 | 1,468.00 | 1,443.00 | 1,463.00 | 1,431.83 | -0.20% | 28,100 |
| Mar 5, 2026 | 1,471.00 | 1,478.00 | 1,453.00 | 1,466.00 | 1,434.76 | 3.24% | 33,300 |
| Mar 4, 2026 | 1,450.00 | 1,456.00 | 1,402.00 | 1,420.00 | 1,389.74 | -2.81% | 87,200 |
| Mar 3, 2026 | 1,508.00 | 1,508.00 | 1,461.00 | 1,461.00 | 1,429.87 | -2.60% | 49,900 |
| Mar 2, 2026 | 1,500.00 | 1,506.00 | 1,483.00 | 1,500.00 | 1,468.04 | -1.19% | 36,500 |
| Feb 27, 2026 | 1,496.00 | 1,521.00 | 1,492.00 | 1,518.00 | 1,485.66 | 1.47% | 25,800 |
| Feb 26, 2026 | 1,500.00 | 1,508.00 | 1,494.00 | 1,496.00 | 1,464.13 | -0.20% | 24,900 |
| Feb 25, 2026 | 1,512.00 | 1,512.00 | 1,496.00 | 1,499.00 | 1,467.06 | -0.13% | 19,100 |
| Feb 24, 2026 | 1,513.00 | 1,513.00 | 1,476.00 | 1,501.00 | 1,469.02 | -0.73% | 54,800 |
| Feb 20, 2026 | 1,520.00 | 1,526.00 | 1,501.00 | 1,512.00 | 1,479.78 | -1.31% | 22,200 |
| Feb 19, 2026 | 1,529.00 | 1,532.00 | 1,515.00 | 1,532.00 | 1,499.36 | 0.20% | 11,600 |
| Feb 18, 2026 | 1,505.00 | 1,529.00 | 1,505.00 | 1,529.00 | 1,496.42 | 1.59% | 19,600 |
| Feb 17, 2026 | 1,516.00 | 1,526.00 | 1,502.00 | 1,505.00 | 1,472.93 | -0.66% | 18,900 |
| Feb 16, 2026 | 1,530.00 | 1,535.00 | 1,515.00 | 1,515.00 | 1,482.72 | -0.92% | 25,900 |
| Feb 13, 2026 | 1,535.00 | 1,535.00 | 1,515.00 | 1,529.00 | 1,496.42 | -0.13% | 34,800 |
| Feb 12, 2026 | 1,526.00 | 1,534.00 | 1,523.00 | 1,531.00 | 1,498.38 | 0.46% | 26,100 |
| Feb 10, 2026 | 1,491.00 | 1,531.00 | 1,487.00 | 1,524.00 | 1,491.53 | 3.25% | 55,400 |
| Feb 9, 2026 | 1,534.00 | 1,534.00 | 1,473.00 | 1,476.00 | 1,444.55 | -1.27% | 86,600 |
| Feb 6, 2026 | 1,439.00 | 1,514.00 | 1,427.00 | 1,495.00 | 1,463.15 | 3.89% | 122,900 |
| Feb 5, 2026 | 1,453.00 | 1,453.00 | 1,430.00 | 1,439.00 | 1,408.34 | -0.35% | 55,800 |
| Feb 4, 2026 | 1,427.00 | 1,452.00 | 1,427.00 | 1,444.00 | 1,413.23 | 1.19% | 16,000 |
| Feb 3, 2026 | 1,435.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,396.60 | 0.42% | 23,600 |
| Feb 2, 2026 | 1,440.00 | 1,457.00 | 1,420.00 | 1,421.00 | 1,390.72 | -1.18% | 33,400 |
| Jan 30, 2026 | 1,432.00 | 1,438.00 | 1,420.00 | 1,438.00 | 1,407.36 | 0.77% | 20,900 |
| Jan 29, 2026 | 1,402.00 | 1,427.00 | 1,395.00 | 1,427.00 | 1,396.60 | 1.57% | 36,300 |
| Jan 28, 2026 | 1,417.00 | 1,418.00 | 1,402.00 | 1,405.00 | 1,375.06 | -0.85% | 15,600 |
| Jan 27, 2026 | 1,420.00 | 1,420.00 | 1,409.00 | 1,417.00 | 1,386.81 | 0.43% | 13,200 |
| Jan 26, 2026 | 1,434.00 | 1,434.00 | 1,411.00 | 1,411.00 | 1,380.94 | -0.98% | 35,500 |
| Jan 23, 2026 | 1,445.00 | 1,447.00 | 1,420.00 | 1,425.00 | 1,394.64 | -1.04% | 31,500 |
| Jan 22, 2026 | 1,440.00 | 1,446.00 | 1,435.00 | 1,440.00 | 1,409.32 | 1.05% | 27,500 |
| Jan 21, 2026 | 1,430.00 | 1,436.00 | 1,422.00 | 1,425.00 | 1,394.64 | -1.59% | 24,300 |
| Jan 20, 2026 | 1,460.00 | 1,460.00 | 1,442.00 | 1,448.00 | 1,417.15 | -0.82% | 21,600 |
| Jan 19, 2026 | 1,473.00 | 1,473.00 | 1,454.00 | 1,460.00 | 1,428.89 | -0.88% | 14,700 |
| Jan 16, 2026 | 1,467.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,441.62 | 0.27% | 17,400 |
| Jan 15, 2026 | 1,448.00 | 1,469.00 | 1,441.00 | 1,469.00 | 1,437.70 | 1.66% | 36,700 |
| Jan 14, 2026 | 1,441.00 | 1,445.00 | 1,433.00 | 1,445.00 | 1,414.21 | - | 41,800 |
| Jan 13, 2026 | 1,460.00 | 1,470.00 | 1,439.00 | 1,445.00 | 1,414.21 | 0.14% | 36,700 |
| Jan 9, 2026 | 1,439.00 | 1,447.00 | 1,438.00 | 1,443.00 | 1,412.25 | 0.28% | 14,800 |
| Jan 8, 2026 | 1,439.00 | 1,454.00 | 1,437.00 | 1,439.00 | 1,408.34 | 0.14% | 23,100 |
| Jan 7, 2026 | 1,440.00 | 1,440.00 | 1,430.00 | 1,437.00 | 1,406.38 | 0.14% | 23,700 |
| Jan 6, 2026 | 1,427.00 | 1,435.00 | 1,421.00 | 1,435.00 | 1,404.42 | 1.20% | 21,100 |
| Jan 5, 2026 | 1,433.00 | 1,442.00 | 1,411.00 | 1,418.00 | 1,387.79 | 0.71% | 33,100 |
| Dec 30, 2025 | 1,429.00 | 1,429.00 | 1,402.00 | 1,408.00 | 1,378.00 | -0.98% | 21,600 |
| Dec 29, 2025 | 1,416.00 | 1,425.00 | 1,395.00 | 1,422.00 | 1,391.70 | 1.28% | 66,900 |
| Dec 26, 2025 | 1,398.00 | 1,404.00 | 1,389.00 | 1,404.00 | 1,374.09 | 0.65% | 25,700 |
| Dec 25, 2025 | 1,385.00 | 1,396.00 | 1,385.00 | 1,395.00 | 1,365.28 | 1.16% | 20,000 |
| Dec 24, 2025 | 1,380.00 | 1,393.00 | 1,376.00 | 1,379.00 | 1,349.62 | 0.51% | 20,300 |
| Dec 23, 2025 | 1,390.00 | 1,393.00 | 1,372.00 | 1,372.00 | 1,342.77 | -1.29% | 23,500 |
| Dec 22, 2025 | 1,367.00 | 1,399.00 | 1,353.00 | 1,390.00 | 1,360.38 | 2.66% | 43,600 |
| Dec 19, 2025 | 1,339.00 | 1,356.00 | 1,336.00 | 1,354.00 | 1,325.15 | 1.50% | 22,500 |
| Dec 18, 2025 | 1,331.00 | 1,339.00 | 1,325.00 | 1,334.00 | 1,305.58 | 0.45% | 17,300 |
| Dec 17, 2025 | 1,324.00 | 1,334.00 | 1,318.00 | 1,328.00 | 1,299.70 | 0.08% | 27,700 |
| Dec 16, 2025 | 1,328.00 | 1,331.00 | 1,315.00 | 1,327.00 | 1,298.73 | 0.68% | 27,400 |
| Dec 15, 2025 | 1,306.00 | 1,323.00 | 1,304.00 | 1,318.00 | 1,289.92 | 0.84% | 23,600 |
| Dec 12, 2025 | 1,306.00 | 1,312.00 | 1,303.00 | 1,307.00 | 1,279.15 | 0.15% | 25,100 |
| Dec 11, 2025 | 1,324.00 | 1,324.00 | 1,300.00 | 1,305.00 | 1,277.19 | -0.68% | 27,700 |
| Dec 10, 2025 | 1,318.00 | 1,326.00 | 1,310.00 | 1,314.00 | 1,286.00 | -0.15% | 27,400 |
| Dec 9, 2025 | 1,324.00 | 1,331.00 | 1,315.00 | 1,316.00 | 1,287.96 | -0.45% | 15,200 |
| Dec 8, 2025 | 1,315.00 | 1,323.00 | 1,305.00 | 1,322.00 | 1,293.83 | 0.53% | 26,700 |
| Dec 5, 2025 | 1,334.00 | 1,337.00 | 1,315.00 | 1,315.00 | 1,286.98 | -1.42% | 26,500 |
| Dec 4, 2025 | 1,326.00 | 1,337.00 | 1,325.00 | 1,334.00 | 1,305.58 | 0.98% | 13,000 |
| Dec 3, 2025 | 1,337.00 | 1,337.00 | 1,319.00 | 1,321.00 | 1,292.85 | -0.60% | 17,900 |
| Dec 2, 2025 | 1,352.00 | 1,359.00 | 1,328.00 | 1,329.00 | 1,300.68 | -1.63% | 31,700 |
| Dec 1, 2025 | 1,375.00 | 1,378.00 | 1,351.00 | 1,351.00 | 1,322.21 | -1.67% | 28,200 |