J-Lease Co.,Ltd. (TYO:7187)
Japan · Delayed Price · Currency is JPY 1,486.00
+11.00 (0.75%)
Jan 23, 2026, 11:30 AM JST
J-Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,405.00 | 1,416.00 | 1,405.00 | 1,416.00 | 1,416.00 | 0.71% | 61,800 |
| Dec 16, 2025 | 1,418.00 | 1,427.00 | 1,404.00 | 1,406.00 | 1,406.00 | -1.54% | 69,100 |
| Dec 15, 2025 | 1,398.00 | 1,428.00 | 1,396.00 | 1,428.00 | 1,428.00 | 2.00% | 80,500 |
| Dec 12, 2025 | 1,406.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 1.01% | 61,900 |
| Dec 11, 2025 | 1,391.00 | 1,396.00 | 1,371.00 | 1,386.00 | 1,386.00 | 0.22% | 135,600 |
| Dec 10, 2025 | 1,394.00 | 1,402.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.36% | 95,200 |
| Dec 9, 2025 | 1,405.00 | 1,410.00 | 1,384.00 | 1,388.00 | 1,388.00 | -1.49% | 107,200 |
| Dec 8, 2025 | 1,409.00 | 1,411.00 | 1,399.00 | 1,409.00 | 1,409.00 | - | 102,300 |
| Dec 5, 2025 | 1,439.00 | 1,439.00 | 1,399.00 | 1,409.00 | 1,409.00 | -2.02% | 72,300 |
| Dec 4, 2025 | 1,418.00 | 1,438.00 | 1,418.00 | 1,438.00 | 1,438.00 | 1.55% | 34,100 |
| Dec 3, 2025 | 1,430.00 | 1,430.00 | 1,408.00 | 1,416.00 | 1,416.00 | -0.42% | 43,500 |
| Dec 2, 2025 | 1,462.00 | 1,462.00 | 1,422.00 | 1,422.00 | 1,422.00 | -3.53% | 62,300 |
| Dec 1, 2025 | 1,488.00 | 1,494.00 | 1,463.00 | 1,474.00 | 1,474.00 | -0.07% | 58,800 |
| Nov 28, 2025 | 1,448.00 | 1,476.00 | 1,446.00 | 1,475.00 | 1,475.00 | 2.08% | 46,700 |
| Nov 27, 2025 | 1,450.00 | 1,455.00 | 1,443.00 | 1,445.00 | 1,445.00 | -0.34% | 33,000 |
| Nov 26, 2025 | 1,440.00 | 1,452.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1.12% | 33,100 |
| Nov 25, 2025 | 1,463.00 | 1,463.00 | 1,426.00 | 1,434.00 | 1,434.00 | -0.90% | 45,300 |
| Nov 21, 2025 | 1,401.00 | 1,447.00 | 1,400.00 | 1,447.00 | 1,447.00 | 1.83% | 68,000 |
| Nov 20, 2025 | 1,422.00 | 1,435.00 | 1,417.00 | 1,421.00 | 1,421.00 | 0.64% | 46,500 |
| Nov 19, 2025 | 1,419.00 | 1,435.00 | 1,395.00 | 1,412.00 | 1,412.00 | 0.86% | 54,300 |
| Nov 18, 2025 | 1,425.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 59,700 |
| Nov 17, 2025 | 1,460.00 | 1,460.00 | 1,416.00 | 1,430.00 | 1,430.00 | -1.58% | 134,000 |
| Nov 14, 2025 | 1,440.00 | 1,461.00 | 1,433.00 | 1,453.00 | 1,453.00 | -1.16% | 79,800 |
| Nov 13, 2025 | 1,498.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.94% | 71,900 |
| Nov 12, 2025 | 1,472.00 | 1,499.00 | 1,470.00 | 1,484.00 | 1,484.00 | 0.75% | 128,200 |
| Nov 11, 2025 | 1,460.00 | 1,502.00 | 1,456.00 | 1,473.00 | 1,473.00 | -6.59% | 448,200 |
| Nov 10, 2025 | 1,559.00 | 1,615.00 | 1,531.00 | 1,577.00 | 1,577.00 | 3.82% | 241,100 |
| Nov 7, 2025 | 1,502.00 | 1,519.00 | 1,499.00 | 1,519.00 | 1,519.00 | 0.33% | 56,600 |