J-Lease Co.,Ltd. (TYO:7187)
Japan · Delayed Price · Currency is JPY 1,282.00
+33.00 (2.64%)
Nov 10, 2026, 3:30 PM JST
J-Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,266.00 | 1,291.00 | 1,260.00 | 1,282.00 | 1,282.00 | 2.64% | 62,200 |
| Nov 9, 2026 | 1,254.00 | 1,277.00 | 1,243.00 | 1,249.00 | 1,249.00 | -0.24% | 72,500 |
| Nov 6, 2026 | 1,250.00 | 1,258.00 | 1,243.00 | 1,252.00 | 1,252.00 | -3.40% | 141,200 |
| Nov 5, 2026 | 1,300.00 | 1,324.00 | 1,291.00 | 1,296.00 | 1,296.00 | 1.97% | 82,800 |
| Nov 4, 2026 | 1,289.00 | 1,300.00 | 1,258.00 | 1,271.00 | 1,271.00 | -1.63% | 104,400 |
| Nov 2, 2026 | 1,298.00 | 1,301.00 | 1,286.00 | 1,292.00 | 1,292.00 | -0.54% | 52,400 |
| Oct 30, 2026 | 1,305.00 | 1,314.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.23% | 45,100 |
| Oct 29, 2026 | 1,292.00 | 1,302.00 | 1,285.00 | 1,302.00 | 1,302.00 | 1.48% | 241,400 |
| Oct 28, 2026 | 1,299.00 | 1,308.00 | 1,282.00 | 1,283.00 | 1,283.00 | -1.38% | 91,500 |
| Oct 27, 2026 | 1,325.00 | 1,325.00 | 1,300.00 | 1,301.00 | 1,301.00 | -1.14% | 67,800 |
| Oct 26, 2026 | 1,320.00 | 1,323.00 | 1,313.00 | 1,316.00 | 1,316.00 | -0.38% | 44,100 |
| Oct 23, 2026 | 1,330.00 | 1,332.00 | 1,313.00 | 1,321.00 | 1,321.00 | -0.68% | 44,300 |
| Oct 22, 2026 | 1,320.00 | 1,337.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.38% | 37,100 |
| Oct 21, 2026 | 1,333.00 | 1,334.00 | 1,319.00 | 1,325.00 | 1,325.00 | 0.15% | 40,100 |
| Oct 20, 2026 | 1,345.00 | 1,345.00 | 1,321.00 | 1,323.00 | 1,323.00 | -1.42% | 64,300 |
| Oct 19, 2026 | 1,341.00 | 1,346.00 | 1,334.00 | 1,342.00 | 1,342.00 | -0.45% | 41,600 |
| Oct 16, 2026 | 1,332.00 | 1,355.00 | 1,326.00 | 1,348.00 | 1,348.00 | 1.97% | 51,100 |
| Oct 15, 2026 | 1,320.00 | 1,331.00 | 1,310.00 | 1,322.00 | 1,322.00 | -1.64% | 76,100 |
| Oct 14, 2026 | 1,357.00 | 1,357.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.81% | 28,800 |
| Oct 13, 2026 | 1,348.00 | 1,356.00 | 1,347.00 | 1,355.00 | 1,355.00 | 1.04% | 32,000 |
| Oct 9, 2026 | 1,322.00 | 1,349.00 | 1,314.00 | 1,341.00 | 1,341.00 | 1.28% | 40,100 |
| Oct 8, 2026 | 1,320.00 | 1,326.00 | 1,311.00 | 1,324.00 | 1,324.00 | -0.68% | 51,300 |
| Oct 7, 2026 | 1,321.00 | 1,335.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.23% | 51,600 |
| Oct 6, 2026 | 1,311.00 | 1,334.00 | 1,311.00 | 1,330.00 | 1,330.00 | 1.22% | 48,300 |
| Oct 5, 2026 | 1,306.00 | 1,316.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.77% | 32,600 |
| Oct 2, 2026 | 1,310.00 | 1,314.00 | 1,300.00 | 1,304.00 | 1,304.00 | -1.06% | 90,100 |
| Oct 1, 2026 | 1,316.00 | 1,318.00 | 1,307.00 | 1,318.00 | 1,318.00 | -0.53% | 39,500 |
| Sep 30, 2026 | 1,311.00 | 1,327.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1.30% | 58,100 |
| Sep 29, 2026 | 1,320.00 | 1,327.00 | 1,304.00 | 1,308.00 | 1,308.00 | -0.38% | 119,900 |
| Sep 28, 2026 | 1,350.00 | 1,350.00 | 1,337.00 | 1,343.00 | 1,313.00 | - | 82,800 |
| Sep 25, 2026 | 1,348.00 | 1,355.00 | 1,342.00 | 1,343.00 | 1,313.00 | -0.52% | 55,400 |
| Sep 24, 2026 | 1,357.00 | 1,358.00 | 1,347.00 | 1,350.00 | 1,319.84 | -0.15% | 49,300 |
| Sep 18, 2026 | 1,347.00 | 1,355.00 | 1,340.00 | 1,352.00 | 1,321.80 | 0.37% | 56,700 |
| Sep 17, 2026 | 1,322.00 | 1,347.00 | 1,322.00 | 1,347.00 | 1,316.91 | 1.58% | 44,300 |
| Sep 16, 2026 | 1,328.00 | 1,332.00 | 1,321.00 | 1,326.00 | 1,296.38 | 0.08% | 35,400 |
| Sep 15, 2026 | 1,315.00 | 1,325.00 | 1,312.00 | 1,325.00 | 1,295.40 | 0.76% | 39,100 |
| Sep 14, 2026 | 1,305.00 | 1,317.00 | 1,305.00 | 1,315.00 | 1,285.63 | 0.23% | 38,900 |
| Sep 11, 2026 | 1,300.00 | 1,321.00 | 1,296.00 | 1,312.00 | 1,282.69 | -0.23% | 68,800 |
| Sep 10, 2026 | 1,316.00 | 1,325.00 | 1,308.00 | 1,315.00 | 1,285.63 | -0.23% | 52,400 |
| Sep 9, 2026 | 1,324.00 | 1,326.00 | 1,313.00 | 1,318.00 | 1,288.56 | -1.05% | 51,900 |
| Sep 8, 2026 | 1,345.00 | 1,345.00 | 1,331.00 | 1,332.00 | 1,302.25 | -1.33% | 52,600 |
| Sep 7, 2026 | 1,361.00 | 1,368.00 | 1,349.00 | 1,350.00 | 1,319.84 | -1.17% | 37,300 |
| Sep 4, 2026 | 1,353.00 | 1,368.00 | 1,352.00 | 1,366.00 | 1,335.49 | 0.74% | 57,100 |
| Sep 3, 2026 | 1,339.00 | 1,370.00 | 1,339.00 | 1,356.00 | 1,325.71 | 1.35% | 68,000 |
| Sep 2, 2026 | 1,365.00 | 1,366.00 | 1,338.00 | 1,338.00 | 1,308.11 | -2.76% | 90,200 |
| Sep 1, 2026 | 1,381.00 | 1,397.00 | 1,374.00 | 1,376.00 | 1,345.26 | -1.22% | 38,100 |
| Aug 31, 2026 | 1,379.00 | 1,404.00 | 1,362.00 | 1,393.00 | 1,361.88 | 1.31% | 64,200 |
| Aug 28, 2026 | 1,371.00 | 1,386.00 | 1,371.00 | 1,375.00 | 1,344.29 | -0.29% | 43,000 |
| Aug 27, 2026 | 1,385.00 | 1,396.00 | 1,375.00 | 1,379.00 | 1,348.20 | -1.08% | 44,600 |
| Aug 26, 2026 | 1,392.00 | 1,403.00 | 1,390.00 | 1,394.00 | 1,362.86 | 0.14% | 35,500 |