Maruken Lease Co., Ltd. (TYO:9763)
Japan
· Delayed Price · Currency is JPY 1,309.00
+24.00 (1.87%)
Apr 28, 2026, 3:30 PM JST
Maruken Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,285.00 | 1,310.00 | 1,285.00 | 1,309.00 | 1,309.00 | 1.87% | 19,100 |
| Apr 27, 2026 | 1,297.00 | 1,299.00 | 1,278.00 | 1,285.00 | 1,285.00 | -2.13% | 39,500 |
| Apr 24, 2026 | 1,312.00 | 1,318.00 | 1,301.00 | 1,313.00 | 1,313.00 | 0.08% | 15,800 |
| Apr 23, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,312.00 | 1,312.00 | -1.35% | 28,000 |
| Apr 22, 2026 | 1,352.00 | 1,352.00 | 1,326.00 | 1,330.00 | 1,330.00 | -1.92% | 26,100 |
| Apr 21, 2026 | 1,353.00 | 1,369.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.22% | 13,400 |
| Apr 20, 2026 | 1,355.00 | 1,385.00 | 1,345.00 | 1,353.00 | 1,353.00 | -0.37% | 25,900 |
| Apr 17, 2026 | 1,356.00 | 1,360.00 | 1,351.00 | 1,358.00 | 1,358.00 | 0.15% | 7,300 |
| Apr 16, 2026 | 1,352.00 | 1,374.00 | 1,351.00 | 1,356.00 | 1,356.00 | 0.30% | 19,000 |
| Apr 15, 2026 | 1,381.00 | 1,388.00 | 1,351.00 | 1,352.00 | 1,352.00 | -2.31% | 29,600 |
| Apr 14, 2026 | 1,401.00 | 1,403.00 | 1,375.00 | 1,384.00 | 1,384.00 | -0.14% | 14,700 |
| Apr 13, 2026 | 1,406.00 | 1,406.00 | 1,383.00 | 1,386.00 | 1,386.00 | -1.42% | 15,400 |
| Apr 10, 2026 | 1,422.00 | 1,422.00 | 1,393.00 | 1,406.00 | 1,406.00 | -0.14% | 19,600 |
| Apr 9, 2026 | 1,443.00 | 1,443.00 | 1,407.00 | 1,408.00 | 1,408.00 | -2.36% | 14,700 |
| Apr 8, 2026 | 1,438.00 | 1,444.00 | 1,432.00 | 1,442.00 | 1,442.00 | 1.84% | 11,000 |
| Apr 7, 2026 | 1,420.00 | 1,432.00 | 1,405.00 | 1,416.00 | 1,416.00 | 1.65% | 24,000 |
| Apr 6, 2026 | 1,404.00 | 1,413.00 | 1,390.00 | 1,393.00 | 1,393.00 | -0.71% | 15,200 |
| Apr 3, 2026 | 1,412.00 | 1,428.00 | 1,387.00 | 1,403.00 | 1,403.00 | 1.52% | 15,700 |
| Apr 2, 2026 | 1,401.00 | 1,428.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.92% | 40,000 |
| Apr 1, 2026 | 1,438.00 | 1,439.00 | 1,391.00 | 1,409.00 | 1,409.00 | 1.66% | 40,100 |
| Mar 31, 2026 | 1,460.00 | 1,460.00 | 1,385.00 | 1,386.00 | 1,386.00 | -6.60% | 56,900 |
| Mar 30, 2026 | 1,458.00 | 1,498.00 | 1,458.00 | 1,484.00 | 1,484.00 | -2.69% | 34,400 |
| Mar 27, 2026 | 1,515.00 | 1,533.33 | 1,505.00 | 1,525.00 | 1,497.00 | 0.44% | 17,099 |
| Mar 26, 2026 | 1,518.33 | 1,536.67 | 1,518.33 | 1,518.33 | 1,490.46 | - | 10,199 |
| Mar 25, 2026 | 1,525.00 | 1,543.33 | 1,518.33 | 1,518.33 | 1,490.46 | 0.55% | 24,599 |
| Mar 24, 2026 | 1,500.00 | 1,511.67 | 1,488.33 | 1,510.00 | 1,482.28 | 3.42% | 18,899 |
| Mar 23, 2026 | 1,490.00 | 1,490.00 | 1,453.33 | 1,460.00 | 1,433.19 | -4.99% | 50,699 |
| Mar 19, 2026 | 1,550.00 | 1,566.67 | 1,530.00 | 1,536.67 | 1,508.45 | -2.74% | 27,299 |
| Mar 18, 2026 | 1,553.33 | 1,590.00 | 1,553.33 | 1,580.00 | 1,550.99 | 2.82% | 18,299 |
| Mar 17, 2026 | 1,535.00 | 1,558.33 | 1,535.00 | 1,536.67 | 1,508.45 | 0.11% | 10,799 |
| Mar 16, 2026 | 1,526.67 | 1,545.00 | 1,513.33 | 1,535.00 | 1,506.82 | -0.11% | 17,999 |
| Mar 13, 2026 | 1,550.00 | 1,561.67 | 1,536.67 | 1,536.67 | 1,508.45 | -2.33% | 34,799 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,548.33 | 1,573.33 | 1,544.45 | -1.67% | 25,199 |
| Mar 11, 2026 | 1,615.00 | 1,618.33 | 1,600.00 | 1,600.00 | 1,570.62 | 0.42% | 18,299 |
| Mar 10, 2026 | 1,558.33 | 1,600.00 | 1,558.33 | 1,593.33 | 1,564.08 | 3.80% | 17,699 |
| Mar 9, 2026 | 1,533.33 | 1,560.00 | 1,508.33 | 1,535.00 | 1,506.82 | -4.26% | 70,199 |
| Mar 6, 2026 | 1,598.33 | 1,610.00 | 1,581.67 | 1,603.33 | 1,573.90 | 0.21% | 12,599 |
| Mar 5, 2026 | 1,570.00 | 1,623.33 | 1,570.00 | 1,600.00 | 1,570.62 | 3.45% | 26,099 |
| Mar 4, 2026 | 1,581.67 | 1,581.67 | 1,525.00 | 1,546.67 | 1,518.27 | -3.63% | 68,099 |
| Mar 3, 2026 | 1,638.33 | 1,661.67 | 1,605.00 | 1,605.00 | 1,575.53 | -2.23% | 34,199 |
| Mar 2, 2026 | 1,663.33 | 1,663.33 | 1,626.67 | 1,641.67 | 1,611.52 | -1.50% | 30,299 |
| Feb 27, 2026 | 1,655.00 | 1,680.00 | 1,655.00 | 1,666.67 | 1,636.07 | 0.40% | 31,199 |
| Feb 26, 2026 | 1,643.33 | 1,683.33 | 1,640.00 | 1,660.00 | 1,629.52 | 1.22% | 44,099 |
| Feb 25, 2026 | 1,660.00 | 1,660.00 | 1,633.33 | 1,640.00 | 1,609.89 | - | 18,899 |
| Feb 24, 2026 | 1,620.00 | 1,648.33 | 1,603.33 | 1,640.00 | 1,609.89 | 1.23% | 35,699 |
| Feb 20, 2026 | 1,626.67 | 1,626.67 | 1,603.33 | 1,620.00 | 1,590.26 | -0.10% | 20,999 |
| Feb 19, 2026 | 1,605.00 | 1,623.33 | 1,583.33 | 1,621.67 | 1,591.89 | 2.21% | 41,999 |
| Feb 18, 2026 | 1,580.00 | 1,598.33 | 1,575.00 | 1,586.67 | 1,557.53 | 0.63% | 43,199 |
| Feb 17, 2026 | 1,556.67 | 1,580.00 | 1,538.33 | 1,576.67 | 1,547.72 | 1.50% | 29,099 |
| Feb 16, 2026 | 1,556.67 | 1,581.67 | 1,553.33 | 1,553.33 | 1,524.81 | 1.30% | 40,799 |
| Feb 13, 2026 | 1,561.67 | 1,561.67 | 1,521.67 | 1,533.33 | 1,505.18 | -1.81% | 39,599 |
| Feb 12, 2026 | 1,530.00 | 1,570.00 | 1,523.33 | 1,561.67 | 1,532.99 | 2.52% | 44,399 |
| Feb 10, 2026 | 1,520.00 | 1,536.67 | 1,520.00 | 1,523.33 | 1,495.36 | 0.22% | 27,599 |
| Feb 9, 2026 | 1,568.33 | 1,568.33 | 1,520.00 | 1,520.00 | 1,492.09 | -1.62% | 64,499 |
| Feb 6, 2026 | 1,573.33 | 1,606.67 | 1,513.33 | 1,545.00 | 1,516.63 | -2.83% | 122,999 |
| Feb 5, 2026 | 1,600.00 | 1,603.33 | 1,575.00 | 1,590.00 | 1,560.81 | 0.32% | 16,199 |
| Feb 4, 2026 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 1,555.90 | 1.39% | 22,199 |
| Feb 3, 2026 | 1,533.33 | 1,563.33 | 1,520.00 | 1,563.33 | 1,534.63 | 2.29% | 35,999 |
| Feb 2, 2026 | 1,540.00 | 1,570.00 | 1,516.67 | 1,528.33 | 1,500.27 | -0.33% | 54,899 |
| Jan 30, 2026 | 1,550.00 | 1,556.67 | 1,530.00 | 1,533.33 | 1,505.18 | -0.97% | 51,599 |
| Jan 29, 2026 | 1,520.00 | 1,548.33 | 1,516.67 | 1,548.33 | 1,519.90 | 0.65% | 20,999 |
| Jan 28, 2026 | 1,550.00 | 1,550.00 | 1,523.33 | 1,538.33 | 1,510.09 | -2.02% | 34,499 |
| Jan 27, 2026 | 1,563.33 | 1,570.00 | 1,536.67 | 1,570.00 | 1,541.17 | 0.21% | 21,599 |
| Jan 26, 2026 | 1,583.33 | 1,586.67 | 1,561.67 | 1,566.67 | 1,537.90 | -1.98% | 44,399 |
| Jan 23, 2026 | 1,566.67 | 1,598.33 | 1,566.67 | 1,598.33 | 1,568.99 | 2.02% | 23,399 |
| Jan 22, 2026 | 1,593.33 | 1,625.00 | 1,566.67 | 1,566.67 | 1,537.90 | -0.42% | 43,799 |
| Jan 21, 2026 | 1,533.33 | 1,583.33 | 1,528.33 | 1,573.33 | 1,544.45 | 2.61% | 43,499 |
| Jan 20, 2026 | 1,528.33 | 1,553.33 | 1,511.67 | 1,533.33 | 1,505.18 | 2.91% | 52,799 |
| Jan 19, 2026 | 1,498.33 | 1,505.00 | 1,466.67 | 1,490.00 | 1,462.64 | 0.22% | 26,399 |
| Jan 16, 2026 | 1,471.67 | 1,491.67 | 1,460.00 | 1,486.67 | 1,459.37 | 1.25% | 31,499 |
| Jan 15, 2026 | 1,450.00 | 1,468.33 | 1,438.33 | 1,468.33 | 1,441.37 | 1.03% | 31,499 |
| Jan 14, 2026 | 1,456.67 | 1,468.33 | 1,453.33 | 1,453.33 | 1,426.65 | -0.80% | 15,599 |
| Jan 13, 2026 | 1,478.33 | 1,480.00 | 1,456.67 | 1,465.00 | 1,438.10 | 0.46% | 38,999 |
| Jan 9, 2026 | 1,460.00 | 1,460.00 | 1,435.00 | 1,458.33 | 1,431.56 | -0.11% | 36,299 |
| Jan 8, 2026 | 1,420.00 | 1,466.67 | 1,420.00 | 1,460.00 | 1,433.19 | 2.58% | 44,999 |
| Jan 7, 2026 | 1,408.33 | 1,431.67 | 1,395.00 | 1,423.33 | 1,397.20 | 1.07% | 40,199 |
| Jan 6, 2026 | 1,413.33 | 1,430.00 | 1,398.33 | 1,408.33 | 1,382.48 | 0.72% | 63,599 |
| Jan 5, 2026 | 1,350.00 | 1,400.00 | 1,345.00 | 1,398.33 | 1,372.66 | 4.09% | 55,499 |
| Dec 30, 2025 | 1,311.67 | 1,386.67 | 1,311.67 | 1,343.33 | 1,318.67 | 2.68% | 37,199 |
| Dec 29, 2025 | 1,290.00 | 1,308.33 | 1,290.00 | 1,308.33 | 1,284.31 | 1.55% | 7,799 |
| Dec 26, 2025 | 1,283.33 | 1,291.67 | 1,271.67 | 1,288.33 | 1,264.68 | 0.26% | 12,899 |
| Dec 25, 2025 | 1,285.00 | 1,293.33 | 1,285.00 | 1,285.00 | 1,261.41 | - | 5,699 |
| Dec 24, 2025 | 1,286.67 | 1,300.00 | 1,285.00 | 1,285.00 | 1,261.41 | -0.39% | 8,999 |
| Dec 23, 2025 | 1,288.33 | 1,290.00 | 1,281.67 | 1,290.00 | 1,266.31 | 0.13% | 6,299 |
| Dec 22, 2025 | 1,296.67 | 1,298.33 | 1,285.00 | 1,288.33 | 1,264.68 | - | 6,899 |
| Dec 19, 2025 | 1,278.33 | 1,291.67 | 1,276.67 | 1,288.33 | 1,264.68 | 0.65% | 10,199 |
| Dec 18, 2025 | 1,278.33 | 1,290.00 | 1,275.00 | 1,280.00 | 1,256.50 | 1.05% | 8,399 |
| Dec 17, 2025 | 1,278.33 | 1,278.33 | 1,265.00 | 1,266.67 | 1,243.41 | -0.65% | 10,499 |
| Dec 16, 2025 | 1,290.00 | 1,298.33 | 1,275.00 | 1,275.00 | 1,251.59 | -1.67% | 12,899 |
| Dec 15, 2025 | 1,273.33 | 1,296.67 | 1,273.33 | 1,296.67 | 1,272.86 | 1.83% | 16,499 |
| Dec 12, 2025 | 1,263.33 | 1,276.67 | 1,255.00 | 1,273.33 | 1,249.95 | 1.33% | 27,299 |
| Dec 11, 2025 | 1,263.33 | 1,263.33 | 1,255.00 | 1,256.67 | 1,233.59 | -0.40% | 4,799 |
| Dec 10, 2025 | 1,250.00 | 1,261.67 | 1,250.00 | 1,261.67 | 1,238.50 | 1.07% | 5,099 |
| Dec 9, 2025 | 1,265.00 | 1,270.00 | 1,248.33 | 1,248.33 | 1,225.41 | -0.79% | 14,999 |
| Dec 8, 2025 | 1,251.67 | 1,263.33 | 1,251.67 | 1,258.33 | 1,235.23 | 0.67% | 4,499 |
| Dec 5, 2025 | 1,258.33 | 1,258.33 | 1,250.00 | 1,250.00 | 1,227.05 | -0.66% | 8,099 |
| Dec 4, 2025 | 1,253.33 | 1,268.33 | 1,246.67 | 1,258.33 | 1,235.23 | -0.26% | 16,499 |
| Dec 3, 2025 | 1,266.67 | 1,270.00 | 1,255.00 | 1,261.67 | 1,238.50 | -0.39% | 9,899 |
| Dec 2, 2025 | 1,261.67 | 1,266.67 | 1,243.33 | 1,266.67 | 1,243.41 | 0.40% | 11,399 |
| Dec 1, 2025 | 1,303.33 | 1,303.33 | 1,256.67 | 1,261.67 | 1,238.50 | -1.43% | 33,299 |