Skip to main content
logo
Fuyo General Lease Co., Ltd. (TYO:8424)
Japan flag Japan · Delayed Price · Currency is JPY
4,487.00
+36.00 (0.81%)
Sep 10, 2025, 3:30 PM JST

Fuyo General Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,466.004,504.004,441.004,451.004,451.00-0.20%125,300
Sep 8, 20254,489.004,490.004,455.004,460.004,460.000.04%100,900
Sep 5, 20254,472.004,480.004,417.004,458.004,458.00-0.02%118,000
Sep 4, 20254,440.004,459.004,420.004,459.004,459.000.47%108,000
Sep 3, 20254,423.004,446.004,400.004,438.004,438.000.27%153,600
Sep 2, 20254,376.004,434.004,371.004,426.004,426.001.12%107,700
Sep 1, 20254,382.004,407.004,351.004,377.004,377.00-0.11%82,400
Aug 29, 20254,400.004,400.004,370.004,382.004,382.00-0.99%178,100
Aug 28, 20254,364.004,437.004,364.004,426.004,426.000.91%125,900
Aug 27, 20254,364.004,394.004,335.004,386.004,386.000.50%120,000
Aug 26, 20254,392.004,403.004,345.004,364.004,364.00-0.41%141,200
Aug 25, 20254,417.004,449.004,374.004,382.004,382.000.09%132,400
Aug 22, 20254,370.004,378.004,331.004,378.004,378.000.85%75,800
Aug 21, 20254,359.004,359.004,315.004,341.004,341.00-0.41%73,700
Aug 20, 20254,360.004,390.004,348.004,359.004,359.000.28%112,700
Aug 19, 20254,320.004,361.004,300.004,347.004,347.000.46%96,800
Aug 18, 20254,298.004,358.004,298.004,327.004,327.000.93%141,000
Aug 15, 20254,261.004,287.004,247.004,287.004,287.000.97%103,200
Aug 14, 20254,244.004,262.004,224.004,246.004,246.00-0.70%176,300
Aug 13, 20254,259.004,293.004,240.004,276.004,276.000.52%199,100
Aug 12, 20254,245.004,269.004,223.004,254.004,254.001.05%191,700
Aug 8, 20254,183.004,225.004,183.004,210.004,210.000.72%213,200
Aug 7, 20254,178.004,208.004,172.004,180.004,180.000.05%142,100
Aug 6, 20254,168.004,193.004,120.004,178.004,178.000.87%95,100
Aug 5, 20254,169.004,170.004,136.004,142.004,142.000.22%91,000
Aug 4, 20254,090.004,144.004,062.004,133.004,133.00-0.34%115,500
Aug 1, 20254,089.004,147.004,075.004,147.004,147.001.44%153,400
Jul 31, 20254,092.004,180.004,069.004,088.004,088.000.49%237,900
Jul 30, 20254,050.004,087.004,039.004,068.004,068.000.44%94,500
Jul 29, 20254,050.004,060.004,025.004,050.004,050.00-0.69%149,400
Jul 28, 20254,158.004,158.004,070.004,078.004,078.00-1.33%178,600
Jul 25, 20254,101.004,137.004,082.004,133.004,133.000.80%131,700
Jul 24, 20254,050.004,110.004,025.004,100.004,100.002.86%237,400
Jul 23, 20253,968.003,991.003,943.003,986.003,986.001.22%181,600
Jul 22, 20253,956.003,979.003,932.003,938.003,938.00-0.93%123,200
Jul 18, 20254,009.004,017.003,964.003,975.003,975.00-0.80%171,000
Jul 17, 20253,950.004,017.003,922.004,007.004,007.001.37%221,100
Jul 16, 20253,974.003,981.003,952.003,953.003,953.00-1.03%147,800
Jul 15, 20253,975.004,039.003,967.003,994.003,994.000.76%267,900
Jul 14, 20253,953.003,970.003,940.003,964.003,964.000.30%138,100
Jul 11, 20253,932.004,001.003,924.003,952.003,952.000.92%336,200
Jul 10, 20253,913.003,924.003,896.003,916.003,916.000.36%222,900
Jul 9, 20253,830.003,930.003,826.003,902.003,902.001.96%264,800
Jul 8, 20253,836.003,836.003,806.003,827.003,827.00-0.31%190,200
Jul 7, 20253,840.003,857.003,825.003,839.003,839.00-0.54%184,800
Jul 4, 20253,855.003,883.003,850.003,860.003,860.000.42%170,600
Jul 3, 20253,855.003,889.003,836.003,844.003,844.00-1.21%272,300
Jul 2, 20253,890.003,902.003,879.003,891.003,891.00-0.28%227,100
Jul 1, 20253,900.003,909.003,859.003,902.003,902.000.05%218,600
Jun 30, 20253,904.003,935.003,896.003,900.003,900.000.33%202,000