Skip to main content
Tokai Lease Co.,Ltd. (TYO:9761)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
+61.00 (2.35%)
Mar 10, 2026, 2:42 PM JST

Tokai Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,644.002,644.002,603.002,622.00-1.08%6,400
Mar 9, 20262,620.002,620.002,548.002,594.002,594.00-2.63%16,800
Mar 6, 20262,641.002,673.002,624.002,664.002,664.00-0.34%7,300
Mar 5, 20262,631.002,686.002,629.002,673.002,673.003.56%9,300
Mar 4, 20262,618.002,630.002,553.002,581.002,581.00-3.26%23,200
Mar 3, 20262,698.002,700.002,646.002,668.002,668.00-1.19%13,700
Mar 2, 20262,691.002,720.002,651.002,700.002,700.00-1.42%9,300
Feb 27, 20262,686.002,739.002,671.002,739.002,739.001.97%10,000
Feb 26, 20262,669.002,686.002,643.002,686.002,686.001.40%7,500
Feb 25, 20262,624.002,649.002,605.002,649.002,649.001.69%6,600
Feb 24, 20262,633.002,633.002,600.002,605.002,605.00-1.06%16,800
Feb 20, 20262,636.002,636.002,612.002,633.002,633.00-0.38%3,500
Feb 19, 20262,637.002,653.002,629.002,643.002,643.000.42%6,700
Feb 18, 20262,625.002,635.002,620.002,632.002,632.000.27%9,000
Feb 17, 20262,643.002,655.002,625.002,625.002,625.00-0.27%5,200
Feb 16, 20262,658.002,658.002,602.002,632.002,632.00-0.45%9,800
Feb 13, 20262,638.002,700.002,600.002,644.002,644.00-3.22%28,900
Feb 12, 20262,653.002,739.002,653.002,732.002,732.002.82%17,700
Feb 10, 20262,646.002,666.002,640.002,657.002,657.000.42%5,000
Feb 9, 20262,637.002,648.002,621.002,646.002,646.001.03%7,100
Feb 6, 20262,603.002,647.002,602.002,619.002,619.00-10,500
Feb 5, 20262,618.002,624.002,601.002,619.002,619.000.77%2,400
Feb 4, 20262,587.002,599.002,575.002,599.002,599.00-0.04%4,400
Feb 3, 20262,593.002,600.002,587.002,600.002,600.001.56%3,200
Feb 2, 20262,600.002,600.002,555.002,560.002,560.00-0.51%8,400
Jan 30, 20262,553.002,577.002,546.002,573.002,573.000.78%4,400
Jan 29, 20262,551.002,553.002,533.002,553.002,553.000.08%2,000
Jan 28, 20262,553.002,553.002,526.002,551.002,551.000.24%3,500
Jan 27, 20262,570.002,579.002,520.002,545.002,545.00-1.59%24,100
Jan 26, 20262,612.002,619.002,581.002,586.002,586.00-1.49%5,400
Jan 23, 20262,631.002,631.002,613.002,625.002,625.000.50%2,500
Jan 22, 20262,571.002,630.002,571.002,612.002,612.001.20%9,500
Jan 21, 20262,605.002,608.002,580.002,581.002,581.00-1.30%6,000
Jan 20, 20262,630.002,630.002,615.002,615.002,615.00-0.57%3,300
Jan 19, 20262,615.002,630.002,615.002,630.002,630.00-0.19%5,300
Jan 16, 20262,609.002,635.002,609.002,635.002,635.000.04%4,400
Jan 15, 20262,608.002,642.002,608.002,634.002,634.001.00%5,300
Jan 14, 20262,598.002,620.002,598.002,608.002,608.000.38%5,000
Jan 13, 20262,588.002,599.002,562.002,598.002,598.001.44%10,000
Jan 9, 20262,536.002,561.002,536.002,561.002,561.001.15%6,900
Jan 8, 20262,519.002,532.002,502.002,532.002,532.001.24%5,400
Jan 7, 20262,492.002,510.002,490.002,501.002,501.000.36%5,600
Jan 6, 20262,487.002,492.002,483.002,492.002,492.000.69%2,800
Jan 5, 20262,474.002,475.002,466.002,475.002,475.000.04%5,600
Dec 30, 20252,465.002,474.002,454.002,474.002,474.000.37%3,100
Dec 29, 20252,434.002,490.002,424.002,465.002,465.001.44%9,900
Dec 26, 20252,420.002,430.002,400.002,430.002,430.000.75%6,800
Dec 25, 20252,409.002,415.002,405.002,412.002,412.000.12%2,300
Dec 24, 20252,400.002,409.002,391.002,409.002,409.000.92%2,700
Dec 23, 20252,393.002,393.002,387.002,387.002,387.000.08%2,500
Dec 22, 20252,399.002,400.002,383.002,385.002,385.000.25%4,000
Dec 19, 20252,371.002,381.002,330.002,379.002,379.00-0.04%7,800
Dec 18, 20252,368.002,380.002,351.002,380.002,380.000.13%3,800
Dec 17, 20252,400.002,400.002,367.002,377.002,377.00-0.54%4,200
Dec 16, 20252,396.002,396.002,380.002,390.002,390.00-0.25%3,300
Dec 15, 20252,378.002,398.002,362.002,396.002,396.000.38%6,300
Dec 12, 20252,388.002,400.002,350.002,387.002,387.00-0.08%8,500
Dec 11, 20252,360.002,389.002,350.002,389.002,389.000.38%4,200
Dec 10, 20252,379.002,388.002,379.002,380.002,380.00-0.42%3,200
Dec 9, 20252,388.002,392.002,380.002,390.002,390.000.13%3,000
Dec 8, 20252,401.002,401.002,386.002,387.002,387.00-1.04%2,300
Dec 5, 20252,396.002,412.002,381.002,412.002,412.00-0.12%2,400
Dec 4, 20252,407.002,415.002,401.002,415.002,415.00-0.04%1,300
Dec 3, 20252,401.002,416.002,396.002,416.002,416.000.62%1,800
Dec 2, 20252,429.002,430.002,401.002,401.002,401.00-1.15%3,500
Dec 1, 20252,390.002,430.002,383.002,429.002,429.001.63%13,900
Nov 28, 20252,365.002,400.002,365.002,390.002,390.001.06%6,700
Nov 27, 20252,366.002,380.002,355.002,365.002,365.00-4,100
Nov 26, 20252,346.002,392.002,346.002,365.002,365.000.85%7,100
Nov 25, 20252,389.002,389.002,341.002,345.002,345.00-0.09%5,900
Nov 21, 20252,340.002,352.002,340.002,347.002,347.000.17%2,500
Nov 20, 20252,345.002,350.002,338.002,343.002,343.00-3,700
Nov 19, 20252,348.002,350.002,326.002,343.002,343.00-0.09%4,000
Nov 18, 20252,386.002,390.002,330.002,345.002,345.00-1.72%10,900
Nov 17, 20252,385.002,390.002,374.002,386.002,386.000.04%6,300
Nov 14, 20252,391.002,391.002,300.002,385.002,385.002.58%23,800
Nov 13, 20252,267.002,325.002,259.002,325.002,325.002.88%14,200
Nov 12, 20252,254.002,280.002,232.002,260.002,260.00-10,200
Nov 11, 20252,264.002,272.002,253.002,260.002,260.00-0.09%5,300
Nov 10, 20252,252.002,271.002,252.002,262.002,262.000.44%4,000
Nov 7, 20252,220.002,252.002,211.002,252.002,252.001.85%4,600
Nov 6, 20252,213.002,222.002,208.002,211.002,211.000.32%1,400
Nov 5, 20252,233.002,233.002,200.002,204.002,204.00-1.17%12,000
Nov 4, 20252,227.002,247.002,222.002,230.002,230.00-0.36%21,000
Oct 31, 20252,254.002,254.002,230.002,238.002,238.00-0.71%3,400
Oct 30, 20252,266.002,266.002,240.002,254.002,254.00-0.04%2,700
Oct 29, 20252,282.002,284.002,255.002,255.002,255.00-1.18%1,500
Oct 28, 20252,323.002,325.002,282.002,282.002,282.00-1.64%4,000
Oct 27, 20252,326.002,345.002,320.002,320.002,320.00-0.26%3,200
Oct 24, 20252,349.002,349.002,316.002,326.002,326.00-0.17%2,400
Oct 23, 20252,335.002,336.002,287.002,330.002,330.000.34%7,000
Oct 22, 20252,297.002,327.002,290.002,322.002,322.000.96%6,900
Oct 21, 20252,303.002,314.002,288.002,300.002,300.00-0.04%5,500
Oct 20, 20252,298.002,316.002,270.002,301.002,301.001.86%7,600
Oct 17, 20252,300.002,300.002,259.002,259.002,259.00-1.78%1,400
Oct 16, 20252,294.002,314.002,283.002,300.002,300.000.79%9,800
Oct 15, 20252,232.002,286.002,232.002,282.002,282.002.70%10,400
Oct 14, 20252,224.002,244.002,191.002,222.002,222.00-1.33%19,200
Oct 10, 20252,293.002,293.002,200.002,252.002,252.00-2.72%23,200
Oct 9, 20252,320.002,323.002,315.002,315.002,315.00-2,700