J-Lease Co.,Ltd. (TYO:7187)
Japan · Delayed Price · Currency is JPY 1,308.00
-35.00 (-2.61%)
Sep 29, 2026, 3:30 PM JST
J-Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,320.00 | 1,327.00 | 1,304.00 | 1,311.00 | 1,311.00 | -0.15% | 104,800 |
| 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 |
| Aug 25, 2026 | 1,388.00 | 1,395.00 | 1,382.00 | 1,392.00 | 1,360.91 | 0.36% | 36,600 |
| Aug 24, 2026 | 1,400.00 | 1,408.00 | 1,387.00 | 1,387.00 | 1,356.02 | -0.79% | 63,600 |
| Aug 21, 2026 | 1,385.00 | 1,398.00 | 1,379.00 | 1,398.00 | 1,366.77 | 0.94% | 54,600 |
| Aug 20, 2026 | 1,370.00 | 1,385.00 | 1,365.00 | 1,385.00 | 1,354.06 | 1.39% | 41,200 |
| Aug 19, 2026 | 1,377.00 | 1,377.00 | 1,351.00 | 1,366.00 | 1,335.49 | -0.87% | 47,300 |
| Aug 18, 2026 | 1,390.00 | 1,390.00 | 1,371.00 | 1,378.00 | 1,347.22 | -0.86% | 40,800 |
| Aug 17, 2026 | 1,398.00 | 1,410.00 | 1,384.00 | 1,390.00 | 1,358.95 | -0.71% | 78,500 |
| Aug 14, 2026 | 1,383.00 | 1,400.00 | 1,376.00 | 1,400.00 | 1,368.73 | 0.86% | 38,800 |
| Aug 13, 2026 | 1,371.00 | 1,396.00 | 1,366.00 | 1,388.00 | 1,356.99 | 2.06% | 85,400 |
| Aug 12, 2026 | 1,350.00 | 1,360.00 | 1,337.00 | 1,360.00 | 1,329.62 | 1.87% | 81,800 |
| Aug 10, 2026 | 1,321.00 | 1,339.00 | 1,282.00 | 1,335.00 | 1,305.18 | -0.15% | 116,400 |
| Aug 7, 2026 | 1,353.00 | 1,355.00 | 1,337.00 | 1,337.00 | 1,307.13 | -0.67% | 58,400 |
| Aug 6, 2026 | 1,340.00 | 1,350.00 | 1,338.00 | 1,346.00 | 1,315.93 | 0.67% | 38,900 |
| Aug 5, 2026 | 1,353.00 | 1,353.00 | 1,337.00 | 1,337.00 | 1,307.13 | -0.59% | 47,600 |
| Aug 4, 2026 | 1,357.00 | 1,369.00 | 1,345.00 | 1,345.00 | 1,314.96 | -0.88% | 39,700 |
| Aug 3, 2026 | 1,370.00 | 1,371.00 | 1,340.00 | 1,357.00 | 1,326.69 | -1.02% | 95,000 |
| Jul 31, 2026 | 1,364.00 | 1,382.00 | 1,357.00 | 1,371.00 | 1,340.37 | - | 72,400 |
| Jul 30, 2026 | 1,359.00 | 1,377.00 | 1,348.00 | 1,371.00 | 1,340.37 | 0.37% | 71,100 |
| Jul 29, 2026 | 1,361.00 | 1,368.00 | 1,347.00 | 1,366.00 | 1,335.49 | 1.19% | 71,500 |
| Jul 28, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,319.84 | -0.81% | 52,300 |
| Jul 27, 2026 | 1,360.00 | 1,371.00 | 1,356.00 | 1,361.00 | 1,330.60 | 0.67% | 22,500 |
| Jul 24, 2026 | 1,352.00 | 1,357.00 | 1,343.00 | 1,352.00 | 1,321.80 | -0.22% | 31,400 |
| Jul 23, 2026 | 1,363.00 | 1,371.00 | 1,355.00 | 1,355.00 | 1,324.73 | -0.95% | 40,100 |
| Jul 22, 2026 | 1,376.00 | 1,377.00 | 1,361.00 | 1,368.00 | 1,337.44 | -0.58% | 36,900 |
| Jul 21, 2026 | 1,346.00 | 1,376.00 | 1,346.00 | 1,376.00 | 1,345.26 | 2.61% | 39,000 |
| Jul 17, 2026 | 1,355.00 | 1,362.00 | 1,330.00 | 1,341.00 | 1,311.04 | -1.32% | 49,400 |
| Jul 16, 2026 | 1,375.00 | 1,380.00 | 1,359.00 | 1,359.00 | 1,328.64 | -0.80% | 62,400 |
| Jul 15, 2026 | 1,386.00 | 1,386.00 | 1,369.00 | 1,370.00 | 1,339.40 | 0.15% | 28,000 |