Skip to main content
Maruken Lease Co., Ltd. (TYO:9763)
Japan flag Japan · Delayed Price · Currency is JPY
4,760.00
+155.00 (3.37%)
Mar 10, 2026, 12:30 PM JST

Maruken Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,795.004,830.004,745.004,810.004,810.000.21%4,200
Mar 5, 20264,710.004,870.004,710.004,800.004,800.003.45%8,700
Mar 4, 20264,745.004,745.004,575.004,640.004,640.00-3.63%22,700
Mar 3, 20264,915.004,985.004,815.004,815.004,815.00-2.23%11,400
Mar 2, 20264,990.004,990.004,880.004,925.004,925.00-1.50%10,100
Feb 27, 20264,965.005,040.004,965.005,000.005,000.000.40%10,400
Feb 26, 20264,930.005,050.004,920.004,980.004,980.001.22%14,700
Feb 25, 20264,980.004,980.004,900.004,920.004,920.00-6,300
Feb 24, 20264,860.004,945.004,810.004,920.004,920.001.23%11,900
Feb 20, 20264,880.004,880.004,810.004,860.004,860.00-0.10%7,000
Feb 19, 20264,815.004,870.004,750.004,865.004,865.002.21%14,000
Feb 18, 20264,740.004,795.004,725.004,760.004,760.000.63%14,400
Feb 17, 20264,670.004,740.004,615.004,730.004,730.001.50%9,700
Feb 16, 20264,670.004,745.004,660.004,660.004,660.001.30%13,600
Feb 13, 20264,685.004,685.004,565.004,600.004,600.00-1.81%13,200
Feb 12, 20264,590.004,710.004,570.004,685.004,685.002.52%14,800
Feb 10, 20264,560.004,610.004,560.004,570.004,570.000.22%9,200
Feb 9, 20264,705.004,705.004,560.004,560.004,560.00-1.62%21,500
Feb 6, 20264,720.004,820.004,540.004,635.004,635.00-2.83%41,000
Feb 5, 20264,800.004,810.004,725.004,770.004,770.000.32%5,400
Feb 4, 20264,620.004,755.004,620.004,755.004,755.001.39%7,400
Feb 3, 20264,600.004,690.004,560.004,690.004,690.002.29%12,000
Feb 2, 20264,620.004,710.004,550.004,585.004,585.00-0.33%18,300
Jan 30, 20264,650.004,670.004,590.004,600.004,600.00-0.97%17,200
Jan 29, 20264,560.004,645.004,550.004,645.004,645.000.65%7,000
Jan 28, 20264,650.004,650.004,570.004,615.004,615.00-2.02%11,500
Jan 27, 20264,690.004,710.004,610.004,710.004,710.000.21%7,200
Jan 26, 20264,750.004,760.004,685.004,700.004,700.00-1.98%14,800
Jan 23, 20264,700.004,795.004,700.004,795.004,795.002.02%7,800
Jan 22, 20264,780.004,875.004,700.004,700.004,700.00-0.42%14,600
Jan 21, 20264,600.004,750.004,585.004,720.004,720.002.61%14,500
Jan 20, 20264,585.004,660.004,535.004,600.004,600.002.91%17,600
Jan 19, 20264,495.004,515.004,400.004,470.004,470.000.22%8,800
Jan 16, 20264,415.004,475.004,380.004,460.004,460.001.25%10,500
Jan 15, 20264,350.004,405.004,315.004,405.004,405.001.03%10,500
Jan 14, 20264,370.004,405.004,360.004,360.004,360.00-0.80%5,200
Jan 13, 20264,435.004,440.004,370.004,395.004,395.000.46%13,000
Jan 9, 20264,380.004,380.004,305.004,375.004,375.00-0.11%12,100
Jan 8, 20264,260.004,400.004,260.004,380.004,380.002.58%15,000
Jan 7, 20264,225.004,295.004,185.004,270.004,270.001.07%13,400
Jan 6, 20264,240.004,290.004,195.004,225.004,225.000.72%21,200
Jan 5, 20264,050.004,200.004,035.004,195.004,195.004.09%18,500
Dec 30, 20253,935.004,160.003,935.004,030.004,030.002.68%12,400
Dec 29, 20253,870.003,925.003,870.003,925.003,925.001.55%2,600
Dec 26, 20253,850.003,875.003,815.003,865.003,865.000.26%4,300
Dec 25, 20253,855.003,880.003,855.003,855.003,855.00-1,900
Dec 24, 20253,860.003,900.003,855.003,855.003,855.00-0.39%3,000
Dec 23, 20253,865.003,870.003,845.003,870.003,870.000.13%2,100
Dec 22, 20253,890.003,895.003,855.003,865.003,865.00-2,300
Dec 19, 20253,835.003,875.003,830.003,865.003,865.000.65%3,400
Dec 18, 20253,835.003,870.003,825.003,840.003,840.001.05%2,800
Dec 17, 20253,835.003,835.003,795.003,800.003,800.00-0.65%3,500
Dec 16, 20253,870.003,895.003,825.003,825.003,825.00-1.67%4,300
Dec 15, 20253,820.003,890.003,820.003,890.003,890.001.83%5,500
Dec 12, 20253,790.003,830.003,765.003,820.003,820.001.33%9,100
Dec 11, 20253,790.003,790.003,765.003,770.003,770.00-0.40%1,600
Dec 10, 20253,750.003,785.003,750.003,785.003,785.001.07%1,700
Dec 9, 20253,795.003,810.003,745.003,745.003,745.00-0.79%5,000
Dec 8, 20253,755.003,790.003,755.003,775.003,775.000.67%1,500
Dec 5, 20253,775.003,775.003,750.003,750.003,750.00-0.66%2,700
Dec 4, 20253,760.003,805.003,740.003,775.003,775.00-0.26%5,500
Dec 3, 20253,800.003,810.003,765.003,785.003,785.00-0.39%3,300
Dec 2, 20253,785.003,800.003,730.003,800.003,800.000.40%3,800
Dec 1, 20253,910.003,910.003,770.003,785.003,785.00-1.43%11,100
Nov 28, 20253,795.003,840.003,790.003,840.003,840.001.72%8,800
Nov 27, 20253,740.003,795.003,740.003,775.003,775.001.48%6,500
Nov 26, 20253,700.003,720.003,675.003,720.003,720.001.09%4,900
Nov 25, 20253,675.003,685.003,635.003,680.003,680.000.96%4,000
Nov 21, 20253,605.003,660.003,605.003,645.003,645.000.14%2,500
Nov 20, 20253,620.003,650.003,550.003,640.003,640.001.25%4,700
Nov 19, 20253,565.003,620.003,535.003,595.003,595.000.98%5,800
Nov 18, 20253,610.003,625.003,550.003,560.003,560.00-0.84%10,900
Nov 17, 20253,670.003,700.003,585.003,590.003,590.00-1.64%12,600
Nov 14, 20253,630.003,710.003,630.003,650.003,650.00-0.82%3,800
Nov 13, 20253,655.003,705.003,650.003,680.003,680.000.96%5,100
Nov 12, 20253,610.003,655.003,605.003,645.003,645.001.11%5,600
Nov 11, 20253,605.003,630.003,590.003,605.003,605.00-4,900
Nov 10, 20253,665.003,665.003,575.003,605.003,605.001.41%22,900
Nov 7, 20253,440.003,555.003,430.003,555.003,555.003.64%38,900
Nov 6, 20253,370.003,460.003,370.003,430.003,430.002.39%11,200
Nov 5, 20253,400.003,400.003,310.003,350.003,350.00-1.47%8,500
Nov 4, 20253,400.003,430.003,400.003,400.003,400.00-7,600
Oct 31, 20253,415.003,440.003,385.003,400.003,400.00-0.15%7,300
Oct 30, 20253,395.003,450.003,370.003,405.003,405.001.04%3,600
Oct 29, 20253,390.003,390.003,345.003,370.003,370.00-0.15%3,800
Oct 28, 20253,435.003,435.003,360.003,375.003,375.00-1.89%3,400
Oct 27, 20253,430.003,460.003,415.003,440.003,440.001.47%6,600
Oct 24, 20253,420.003,420.003,385.003,390.003,390.00-0.88%3,100
Oct 23, 20253,395.003,420.003,375.003,420.003,420.000.59%2,600
Oct 22, 20253,340.003,400.003,340.003,400.003,400.001.80%2,900
Oct 21, 20253,375.003,375.003,340.003,340.003,340.00-0.15%1,800
Oct 20, 20253,355.003,370.003,345.003,345.003,345.000.75%4,800
Oct 17, 20253,315.003,345.003,300.003,320.003,320.00-0.90%9,400
Oct 16, 20253,350.003,355.003,325.003,350.003,350.000.15%3,600
Oct 15, 20253,275.003,345.003,275.003,345.003,345.002.76%5,200
Oct 14, 20253,305.003,325.003,250.003,255.003,255.00-1.81%16,000
Oct 10, 20253,375.003,375.003,305.003,315.003,315.00-2.36%8,000
Oct 9, 20253,375.003,410.003,375.003,395.003,395.000.59%3,700
Oct 8, 20253,400.003,410.003,370.003,375.003,375.00-3,600
Oct 7, 20253,390.003,400.003,375.003,375.003,375.00-0.44%7,700