J-Lease Co.,Ltd. (TYO:7187)
Japan · Delayed Price · Currency is JPY 1,378.00
+12.00 (0.88%)
Aug 20, 2026, 2:52 PM JST
J-Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,370.00 | 1,376.00 | 1,370.00 | 1,372.00 | - | 0.44% | 4,800 |
| Aug 19, 2026 | 1,377.00 | 1,377.00 | 1,351.00 | 1,366.00 | 1,366.00 | -0.87% | 47,300 |
| Aug 18, 2026 | 1,390.00 | 1,390.00 | 1,371.00 | 1,378.00 | 1,378.00 | -0.86% | 40,800 |
| Aug 17, 2026 | 1,398.00 | 1,410.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.71% | 78,500 |
| Aug 14, 2026 | 1,383.00 | 1,400.00 | 1,376.00 | 1,400.00 | 1,400.00 | 0.86% | 38,800 |
| Aug 13, 2026 | 1,371.00 | 1,396.00 | 1,366.00 | 1,388.00 | 1,388.00 | 2.06% | 85,400 |
| Aug 12, 2026 | 1,350.00 | 1,360.00 | 1,337.00 | 1,360.00 | 1,360.00 | 1.87% | 81,800 |
| Aug 10, 2026 | 1,321.00 | 1,339.00 | 1,282.00 | 1,335.00 | 1,335.00 | -0.15% | 116,400 |
| Aug 7, 2026 | 1,353.00 | 1,355.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.67% | 58,400 |
| Aug 6, 2026 | 1,340.00 | 1,350.00 | 1,338.00 | 1,346.00 | 1,346.00 | 0.67% | 38,900 |
| Aug 5, 2026 | 1,353.00 | 1,353.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.59% | 47,600 |
| Aug 4, 2026 | 1,357.00 | 1,369.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.88% | 39,700 |
| Aug 3, 2026 | 1,370.00 | 1,371.00 | 1,340.00 | 1,357.00 | 1,357.00 | -1.02% | 95,000 |
| Jul 31, 2026 | 1,364.00 | 1,382.00 | 1,357.00 | 1,371.00 | 1,371.00 | - | 72,400 |
| Jul 30, 2026 | 1,359.00 | 1,377.00 | 1,348.00 | 1,371.00 | 1,371.00 | 0.37% | 71,100 |
| Jul 29, 2026 | 1,361.00 | 1,368.00 | 1,347.00 | 1,366.00 | 1,366.00 | 1.19% | 71,500 |
| Jul 28, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.81% | 52,300 |
| Jul 27, 2026 | 1,360.00 | 1,371.00 | 1,356.00 | 1,361.00 | 1,361.00 | 0.67% | 22,500 |
| Jul 24, 2026 | 1,352.00 | 1,357.00 | 1,343.00 | 1,352.00 | 1,352.00 | -0.22% | 31,400 |
| Jul 23, 2026 | 1,363.00 | 1,371.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.95% | 40,100 |
| Jul 22, 2026 | 1,376.00 | 1,377.00 | 1,361.00 | 1,368.00 | 1,368.00 | -0.58% | 36,900 |
| Jul 21, 2026 | 1,346.00 | 1,376.00 | 1,346.00 | 1,376.00 | 1,376.00 | 2.61% | 39,000 |
| Jul 17, 2026 | 1,355.00 | 1,362.00 | 1,330.00 | 1,341.00 | 1,341.00 | -1.32% | 49,400 |
| Jul 16, 2026 | 1,375.00 | 1,380.00 | 1,359.00 | 1,359.00 | 1,359.00 | -0.80% | 62,400 |
| Jul 15, 2026 | 1,386.00 | 1,386.00 | 1,369.00 | 1,370.00 | 1,370.00 | 0.15% | 28,000 |
| Jul 14, 2026 | 1,372.00 | 1,377.00 | 1,365.00 | 1,368.00 | 1,368.00 | 0.59% | 36,200 |
| Jul 13, 2026 | 1,370.00 | 1,384.00 | 1,359.00 | 1,360.00 | 1,360.00 | 0.37% | 27,100 |
| Jul 10, 2026 | 1,370.00 | 1,370.00 | 1,353.00 | 1,355.00 | 1,355.00 | -0.37% | 116,600 |
| Jul 9, 2026 | 1,355.00 | 1,366.00 | 1,342.00 | 1,360.00 | 1,360.00 | 0.37% | 37,000 |
| Jul 8, 2026 | 1,362.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.44% | 32,900 |
| Jul 7, 2026 | 1,367.00 | 1,377.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.15% | 42,400 |
| Jul 6, 2026 | 1,353.00 | 1,383.00 | 1,352.00 | 1,363.00 | 1,363.00 | 0.22% | 61,600 |
| Jul 3, 2026 | 1,340.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 2.26% | 61,000 |
| Jul 2, 2026 | 1,325.00 | 1,348.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.53% | 161,600 |
| Jul 1, 2026 | 1,320.00 | 1,323.00 | 1,312.00 | 1,323.00 | 1,323.00 | 0.68% | 27,200 |
| Jun 30, 2026 | 1,320.00 | 1,325.00 | 1,309.00 | 1,314.00 | 1,314.00 | 0.15% | 85,000 |
| Jun 29, 2026 | 1,319.00 | 1,331.00 | 1,310.00 | 1,312.00 | 1,312.00 | 0.23% | 42,600 |
| Jun 26, 2026 | 1,305.00 | 1,315.00 | 1,300.00 | 1,309.00 | 1,309.00 | 0.46% | 36,000 |
| Jun 25, 2026 | 1,302.00 | 1,306.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.15% | 28,100 |
| Jun 24, 2026 | 1,302.00 | 1,318.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.23% | 58,700 |
| Jun 23, 2026 | 1,308.00 | 1,314.00 | 1,297.00 | 1,304.00 | 1,304.00 | -0.31% | 79,800 |
| Jun 22, 2026 | 1,291.00 | 1,313.00 | 1,291.00 | 1,308.00 | 1,308.00 | 1.24% | 87,900 |
| Jun 19, 2026 | 1,290.00 | 1,301.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.08% | 53,900 |
| Jun 18, 2026 | 1,291.00 | 1,299.00 | 1,280.00 | 1,291.00 | 1,291.00 | 0.31% | 47,700 |
| Jun 17, 2026 | 1,285.00 | 1,308.00 | 1,284.00 | 1,287.00 | 1,287.00 | 0.23% | 57,100 |
| Jun 16, 2026 | 1,290.00 | 1,291.00 | 1,278.00 | 1,284.00 | 1,284.00 | -0.77% | 52,700 |
| Jun 15, 2026 | 1,279.00 | 1,299.00 | 1,274.00 | 1,294.00 | 1,294.00 | 2.45% | 76,200 |
| Jun 12, 2026 | 1,267.00 | 1,267.00 | 1,253.00 | 1,263.00 | 1,263.00 | 0.24% | 65,800 |
| Jun 11, 2026 | 1,264.00 | 1,275.00 | 1,256.00 | 1,260.00 | 1,260.00 | -0.24% | 59,200 |
| Jun 10, 2026 | 1,261.00 | 1,279.00 | 1,258.00 | 1,263.00 | 1,263.00 | 0.24% | 57,400 |