Skip to main content
logo
Fuyo General Lease Co., Ltd. (TYO:8424)
Japan flag Japan · Delayed Price · Currency is JPY
4,403.00
-2.00 (-0.05%)
At close: Mar 27, 2026

Fuyo General Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,428.004,433.004,384.004,403.004,403.00-0.05%400,200
Mar 26, 20264,424.004,446.004,375.004,405.004,405.00-0.56%201,600
Mar 25, 20264,414.004,447.004,405.004,430.004,430.001.91%178,400
Mar 24, 20264,358.004,363.004,301.004,347.004,347.001.12%246,000
Mar 23, 20264,343.004,363.004,299.004,299.004,299.00-1.98%238,600
Mar 19, 20264,400.004,423.004,378.004,386.004,386.00-1.37%246,000
Mar 18, 20264,442.004,452.004,417.004,447.004,447.000.98%251,400
Mar 17, 20264,424.004,449.004,381.004,404.004,404.000.34%127,900
Mar 16, 20264,383.004,408.004,362.004,389.004,389.000.16%123,300
Mar 13, 20264,365.004,447.004,346.004,382.004,382.00-0.07%230,900
Mar 12, 20264,450.004,457.004,365.004,385.004,385.00-1.66%169,900
Mar 11, 20264,479.004,493.004,450.004,459.004,459.000.68%106,300
Mar 10, 20264,425.004,432.004,370.004,429.004,429.001.70%149,500
Mar 9, 20264,244.004,380.004,230.004,355.004,355.00-1.72%232,300
Mar 6, 20264,380.004,442.004,342.004,431.004,431.000.23%149,100
Mar 5, 20264,448.004,473.004,395.004,421.004,421.001.77%155,500
Mar 4, 20264,400.004,424.004,286.004,344.004,344.00-4.23%213,000
Mar 3, 20264,603.004,611.004,514.004,536.004,536.00-2.16%172,200
Mar 2, 20264,529.004,641.004,521.004,636.004,636.00-0.22%203,700
Feb 27, 20264,630.004,657.004,575.004,646.004,646.001.51%153,100
Feb 26, 20264,571.004,579.004,545.004,577.004,577.001.22%198,800
Feb 25, 20264,541.004,541.004,492.004,522.004,522.00-0.42%161,400
Feb 24, 20264,556.004,580.004,486.004,541.004,541.00-0.92%157,900
Feb 20, 20264,591.004,608.004,547.004,583.004,583.00-1.27%172,500
Feb 19, 20264,624.004,664.004,596.004,642.004,642.000.56%185,200
Feb 18, 20264,575.004,617.004,564.004,616.004,616.001.99%180,500
Feb 17, 20264,578.004,578.004,525.004,526.004,526.00-0.57%106,200
Feb 16, 20264,529.004,572.004,515.004,552.004,552.000.51%202,900
Feb 13, 20264,519.004,571.004,500.004,529.004,529.00-1.09%209,700
Feb 12, 20264,546.004,594.004,524.004,579.004,579.00-0.17%195,900
Feb 10, 20264,555.004,597.004,544.004,587.004,587.000.99%184,100
Feb 9, 20264,530.004,562.004,426.004,542.004,542.001.84%389,900
Feb 6, 20264,410.004,584.004,392.004,460.004,460.001.04%332,400
Feb 5, 20264,464.004,479.004,401.004,414.004,414.000.46%197,700
Feb 4, 20264,385.004,427.004,366.004,394.004,394.000.21%173,200
Feb 3, 20264,353.004,399.004,338.004,385.004,385.001.46%136,700
Feb 2, 20264,380.004,386.004,310.004,322.004,322.00-0.48%167,500
Jan 30, 20264,324.004,359.004,304.004,343.004,343.000.70%186,500
Jan 29, 20264,284.004,313.004,238.004,313.004,313.000.26%181,300
Jan 28, 20264,328.004,351.004,302.004,302.004,302.00-1.78%162,400
Jan 27, 20264,356.004,385.004,336.004,380.004,380.00-0.21%173,200
Jan 26, 20264,389.004,401.004,365.004,389.004,389.00-1.57%240,700
Jan 23, 20264,436.004,464.004,430.004,459.004,459.000.25%159,000
Jan 22, 20264,400.004,448.004,388.004,448.004,448.002.09%233,500
Jan 21, 20264,395.004,398.004,333.004,357.004,357.00-1.49%215,500
Jan 20, 20264,445.004,445.004,381.004,423.004,423.00-0.49%165,800
Jan 19, 20264,448.004,460.004,433.004,445.004,445.000.05%132,500
Jan 16, 20264,433.004,462.004,413.004,443.004,443.00-1.33%191,700
Jan 15, 20264,449.004,508.004,437.004,503.004,503.001.44%162,700
Jan 14, 20264,430.004,449.004,418.004,439.004,439.000.29%177,900