J-Lease Co.,Ltd. (TYO:7187)
Japan · Delayed Price · Currency is JPY 1,357.00
+6.00 (0.44%)
May 28, 2026, 3:30 PM JST
J-Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,340.00 | 1,358.00 | 1,330.00 | 1,357.00 | 1,357.00 | 0.44% | 86,200 |
| May 27, 2026 | 1,353.00 | 1,360.00 | 1,342.00 | 1,351.00 | 1,351.00 | -0.52% | 66,500 |
| May 26, 2026 | 1,344.00 | 1,361.00 | 1,330.00 | 1,358.00 | 1,358.00 | 0.52% | 97,600 |
| May 25, 2026 | 1,394.00 | 1,397.00 | 1,344.00 | 1,351.00 | 1,351.00 | -3.29% | 107,400 |
| May 22, 2026 | 1,415.00 | 1,415.00 | 1,384.00 | 1,397.00 | 1,397.00 | -0.92% | 74,700 |
| May 21, 2026 | 1,395.00 | 1,431.00 | 1,395.00 | 1,410.00 | 1,410.00 | 1.95% | 108,100 |
| May 20, 2026 | 1,373.00 | 1,387.00 | 1,345.00 | 1,383.00 | 1,383.00 | - | 114,200 |
| May 19, 2026 | 1,358.00 | 1,393.00 | 1,358.00 | 1,383.00 | 1,383.00 | 3.52% | 107,500 |
| May 18, 2026 | 1,350.00 | 1,369.00 | 1,327.00 | 1,336.00 | 1,336.00 | -0.74% | 116,900 |
| May 15, 2026 | 1,361.00 | 1,369.00 | 1,334.00 | 1,346.00 | 1,346.00 | -2.82% | 125,700 |
| May 14, 2026 | 1,386.00 | 1,397.00 | 1,355.00 | 1,385.00 | 1,385.00 | 4.45% | 243,200 |
| May 13, 2026 | 1,325.00 | 1,335.00 | 1,315.00 | 1,326.00 | 1,326.00 | 0.38% | 86,300 |
| May 12, 2026 | 1,330.00 | 1,336.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.68% | 73,800 |
| May 11, 2026 | 1,321.00 | 1,335.00 | 1,319.00 | 1,330.00 | 1,330.00 | 0.38% | 54,600 |
| May 8, 2026 | 1,311.00 | 1,325.00 | 1,306.00 | 1,325.00 | 1,325.00 | 1.61% | 61,100 |
| May 7, 2026 | 1,324.00 | 1,334.00 | 1,296.00 | 1,304.00 | 1,304.00 | -1.14% | 83,200 |
| May 1, 2026 | 1,337.00 | 1,346.00 | 1,316.00 | 1,319.00 | 1,319.00 | -1.57% | 78,500 |
| Apr 30, 2026 | 1,333.00 | 1,344.00 | 1,319.00 | 1,340.00 | 1,340.00 | 0.90% | 141,700 |
| Apr 28, 2026 | 1,306.00 | 1,329.00 | 1,304.00 | 1,328.00 | 1,328.00 | 2.00% | 79,600 |
| Apr 27, 2026 | 1,300.00 | 1,305.00 | 1,297.00 | 1,302.00 | 1,302.00 | -0.53% | 56,100 |
| Apr 24, 2026 | 1,305.00 | 1,317.00 | 1,297.00 | 1,309.00 | 1,309.00 | 0.38% | 60,300 |
| Apr 23, 2026 | 1,321.00 | 1,324.00 | 1,292.00 | 1,304.00 | 1,304.00 | -1.44% | 58,800 |
| Apr 22, 2026 | 1,335.00 | 1,343.00 | 1,319.00 | 1,323.00 | 1,323.00 | -0.90% | 64,600 |
| Apr 21, 2026 | 1,355.00 | 1,368.00 | 1,333.00 | 1,335.00 | 1,335.00 | 0.68% | 77,500 |
| Apr 20, 2026 | 1,342.00 | 1,347.00 | 1,322.00 | 1,326.00 | 1,326.00 | -0.90% | 38,600 |
| Apr 17, 2026 | 1,340.00 | 1,349.00 | 1,335.00 | 1,338.00 | 1,338.00 | -0.22% | 43,100 |
| Apr 16, 2026 | 1,370.00 | 1,375.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.32% | 93,900 |
| Apr 15, 2026 | 1,359.00 | 1,369.00 | 1,350.00 | 1,359.00 | 1,359.00 | 1.34% | 83,600 |
| Apr 14, 2026 | 1,336.00 | 1,350.00 | 1,333.00 | 1,341.00 | 1,341.00 | 0.68% | 70,900 |
| Apr 13, 2026 | 1,316.00 | 1,333.00 | 1,315.00 | 1,332.00 | 1,332.00 | 0.45% | 63,500 |
| Apr 10, 2026 | 1,322.00 | 1,334.00 | 1,319.00 | 1,326.00 | 1,326.00 | 0.68% | 95,000 |
| Apr 9, 2026 | 1,351.00 | 1,354.00 | 1,317.00 | 1,317.00 | 1,317.00 | -2.95% | 100,800 |
| Apr 8, 2026 | 1,334.00 | 1,367.00 | 1,332.00 | 1,357.00 | 1,357.00 | 4.55% | 190,500 |
| Apr 7, 2026 | 1,290.00 | 1,307.00 | 1,284.00 | 1,298.00 | 1,298.00 | 1.33% | 66,300 |
| Apr 6, 2026 | 1,270.00 | 1,283.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.87% | 52,900 |
| Apr 3, 2026 | 1,275.00 | 1,275.00 | 1,263.00 | 1,270.00 | 1,270.00 | 0.79% | 47,000 |
| Apr 2, 2026 | 1,267.00 | 1,278.00 | 1,248.00 | 1,260.00 | 1,260.00 | -0.79% | 59,800 |
| Apr 1, 2026 | 1,251.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,270.00 | 3.59% | 66,300 |
| Mar 31, 2026 | 1,224.00 | 1,245.00 | 1,220.00 | 1,226.00 | 1,226.00 | 0.49% | 100,200 |
| Mar 30, 2026 | 1,198.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,220.00 | -2.24% | 188,800 |
| Mar 27, 2026 | 1,277.00 | 1,290.00 | 1,273.00 | 1,278.00 | 1,248.00 | 0.08% | 273,300 |
| Mar 26, 2026 | 1,295.00 | 1,295.00 | 1,265.00 | 1,277.00 | 1,247.02 | -1.16% | 148,300 |
| Mar 25, 2026 | 1,281.00 | 1,292.00 | 1,279.00 | 1,292.00 | 1,261.67 | 2.22% | 120,700 |
| Mar 24, 2026 | 1,271.00 | 1,273.00 | 1,250.00 | 1,264.00 | 1,234.33 | 2.35% | 125,700 |
| Mar 23, 2026 | 1,244.00 | 1,253.00 | 1,230.00 | 1,235.00 | 1,206.01 | -2.91% | 201,300 |
| Mar 19, 2026 | 1,295.00 | 1,302.00 | 1,272.00 | 1,272.00 | 1,242.14 | -3.12% | 122,900 |
| Mar 18, 2026 | 1,292.00 | 1,313.00 | 1,291.00 | 1,313.00 | 1,282.18 | 2.10% | 82,100 |
| Mar 17, 2026 | 1,299.00 | 1,301.00 | 1,285.00 | 1,286.00 | 1,255.81 | 0.31% | 97,700 |
| Mar 16, 2026 | 1,280.00 | 1,294.00 | 1,276.00 | 1,282.00 | 1,251.91 | -0.93% | 85,200 |
| Mar 13, 2026 | 1,283.00 | 1,306.00 | 1,277.00 | 1,294.00 | 1,263.62 | -1.07% | 100,400 |