J-Lease Co.,Ltd. (TYO:7187)
Japan · Delayed Price · Currency is JPY 1,355.00
+34.00 (2.57%)
Mar 5, 2026, 3:30 PM JST
J-Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,361.00 | 1,375.00 | 1,349.00 | 1,355.00 | 1,355.00 | 2.57% | 88,500 |
| Mar 4, 2026 | 1,358.00 | 1,362.00 | 1,302.00 | 1,321.00 | 1,321.00 | -4.83% | 238,400 |
| Mar 3, 2026 | 1,425.00 | 1,425.00 | 1,381.00 | 1,388.00 | 1,388.00 | -2.66% | 154,200 |
| Mar 2, 2026 | 1,419.00 | 1,440.00 | 1,407.00 | 1,426.00 | 1,426.00 | -0.97% | 107,000 |
| Feb 27, 2026 | 1,440.00 | 1,443.00 | 1,426.00 | 1,440.00 | 1,440.00 | 1.05% | 39,100 |
| Feb 26, 2026 | 1,419.00 | 1,434.00 | 1,413.00 | 1,425.00 | 1,425.00 | 1.57% | 68,600 |
| Feb 25, 2026 | 1,405.00 | 1,416.00 | 1,393.00 | 1,403.00 | 1,403.00 | 0.36% | 84,400 |
| Feb 24, 2026 | 1,422.00 | 1,422.00 | 1,397.00 | 1,398.00 | 1,398.00 | -1.55% | 90,900 |
| Feb 20, 2026 | 1,427.00 | 1,427.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.77% | 88,900 |
| Feb 19, 2026 | 1,416.00 | 1,432.00 | 1,404.00 | 1,431.00 | 1,431.00 | 1.06% | 56,800 |
| Feb 18, 2026 | 1,398.00 | 1,421.00 | 1,398.00 | 1,416.00 | 1,416.00 | 1.72% | 67,600 |
| Feb 17, 2026 | 1,410.00 | 1,423.00 | 1,386.00 | 1,392.00 | 1,392.00 | -2.18% | 183,800 |
| Feb 16, 2026 | 1,420.00 | 1,438.00 | 1,407.00 | 1,423.00 | 1,423.00 | 0.78% | 113,500 |
| Feb 13, 2026 | 1,425.00 | 1,444.00 | 1,406.00 | 1,412.00 | 1,412.00 | -1.74% | 114,100 |
| Feb 12, 2026 | 1,429.00 | 1,453.00 | 1,418.00 | 1,437.00 | 1,437.00 | 0.98% | 113,100 |
| Feb 10, 2026 | 1,410.00 | 1,439.00 | 1,400.00 | 1,423.00 | 1,423.00 | -1.18% | 203,100 |
| Feb 9, 2026 | 1,446.00 | 1,459.00 | 1,436.00 | 1,440.00 | 1,440.00 | 0.49% | 202,600 |
| Feb 6, 2026 | 1,416.00 | 1,433.00 | 1,402.00 | 1,433.00 | 1,433.00 | 0.56% | 104,800 |
| Feb 5, 2026 | 1,435.00 | 1,444.00 | 1,421.00 | 1,425.00 | 1,425.00 | 0.35% | 79,800 |
| Feb 4, 2026 | 1,429.00 | 1,434.00 | 1,417.00 | 1,420.00 | 1,420.00 | -0.35% | 45,500 |
| Feb 3, 2026 | 1,420.00 | 1,436.00 | 1,414.00 | 1,425.00 | 1,425.00 | 1.42% | 70,200 |
| Feb 2, 2026 | 1,435.00 | 1,443.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.82% | 100,400 |
| Jan 30, 2026 | 1,427.00 | 1,434.00 | 1,412.00 | 1,431.00 | 1,431.00 | 0.63% | 46,500 |
| Jan 29, 2026 | 1,424.00 | 1,425.00 | 1,401.00 | 1,422.00 | 1,422.00 | 0.35% | 76,900 |
| Jan 28, 2026 | 1,412.00 | 1,427.00 | 1,405.00 | 1,417.00 | 1,417.00 | -1.05% | 107,100 |
| Jan 27, 2026 | 1,429.00 | 1,440.00 | 1,410.00 | 1,432.00 | 1,432.00 | 0.07% | 77,100 |
| Jan 26, 2026 | 1,451.00 | 1,456.00 | 1,427.00 | 1,431.00 | 1,431.00 | -3.31% | 154,800 |
| Jan 23, 2026 | 1,482.00 | 1,498.00 | 1,471.00 | 1,480.00 | 1,480.00 | 0.34% | 67,600 |
| Jan 22, 2026 | 1,472.00 | 1,478.00 | 1,462.00 | 1,475.00 | 1,475.00 | 0.96% | 66,500 |
| Jan 21, 2026 | 1,457.00 | 1,475.00 | 1,447.00 | 1,461.00 | 1,461.00 | 0.21% | 113,500 |
| Jan 20, 2026 | 1,485.00 | 1,485.00 | 1,456.00 | 1,458.00 | 1,458.00 | -1.62% | 52,400 |
| Jan 19, 2026 | 1,480.00 | 1,485.00 | 1,460.00 | 1,482.00 | 1,482.00 | 0.27% | 53,400 |
| Jan 16, 2026 | 1,475.00 | 1,483.00 | 1,463.00 | 1,478.00 | 1,478.00 | -0.34% | 49,900 |
| Jan 15, 2026 | 1,456.00 | 1,483.00 | 1,453.00 | 1,483.00 | 1,483.00 | 1.85% | 56,000 |
| Jan 14, 2026 | 1,458.00 | 1,470.00 | 1,449.00 | 1,456.00 | 1,456.00 | -0.21% | 71,500 |
| Jan 13, 2026 | 1,494.00 | 1,494.00 | 1,456.00 | 1,459.00 | 1,459.00 | -0.61% | 77,400 |
| Jan 9, 2026 | 1,455.00 | 1,480.00 | 1,455.00 | 1,468.00 | 1,468.00 | 0.69% | 47,000 |
| Jan 8, 2026 | 1,452.00 | 1,466.00 | 1,447.00 | 1,458.00 | 1,458.00 | 0.07% | 62,800 |
| Jan 7, 2026 | 1,481.00 | 1,488.00 | 1,451.00 | 1,457.00 | 1,457.00 | -2.02% | 106,800 |
| Jan 6, 2026 | 1,440.00 | 1,505.00 | 1,440.00 | 1,487.00 | 1,487.00 | 4.57% | 176,300 |
| Jan 5, 2026 | 1,445.00 | 1,453.00 | 1,419.00 | 1,422.00 | 1,422.00 | -1.80% | 75,500 |
| Dec 30, 2025 | 1,465.00 | 1,465.00 | 1,444.00 | 1,448.00 | 1,448.00 | -0.89% | 56,100 |
| Dec 29, 2025 | 1,462.00 | 1,465.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.69% | 67,100 |
| Dec 26, 2025 | 1,446.00 | 1,452.00 | 1,444.00 | 1,451.00 | 1,451.00 | 0.35% | 38,100 |
| Dec 25, 2025 | 1,445.00 | 1,455.00 | 1,438.00 | 1,446.00 | 1,446.00 | 0.91% | 42,100 |
| Dec 24, 2025 | 1,458.00 | 1,466.00 | 1,430.00 | 1,433.00 | 1,433.00 | -0.62% | 77,800 |
| Dec 23, 2025 | 1,407.00 | 1,445.00 | 1,407.00 | 1,442.00 | 1,442.00 | 2.49% | 51,800 |
| Dec 22, 2025 | 1,424.00 | 1,430.00 | 1,404.00 | 1,407.00 | 1,407.00 | -0.92% | 46,600 |
| Dec 19, 2025 | 1,423.00 | 1,429.00 | 1,412.00 | 1,420.00 | 1,420.00 | - | 68,300 |
| Dec 18, 2025 | 1,415.00 | 1,424.00 | 1,402.00 | 1,420.00 | 1,420.00 | 0.28% | 39,100 |