Fuyo General Lease Co., Ltd. (TYO:8424)
Japan · Delayed Price · Currency is JPY 4,355.00
-76.00 (-1.72%)
Mar 9, 2026, 3:30 PM JST
Fuyo General Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,380.00 | 4,442.00 | 4,342.00 | 4,431.00 | 4,431.00 | 0.23% | 149,100 |
| Mar 5, 2026 | 4,448.00 | 4,473.00 | 4,395.00 | 4,421.00 | 4,421.00 | 1.77% | 155,500 |
| Mar 4, 2026 | 4,400.00 | 4,424.00 | 4,286.00 | 4,344.00 | 4,344.00 | -4.23% | 213,000 |
| Mar 3, 2026 | 4,603.00 | 4,611.00 | 4,514.00 | 4,536.00 | 4,536.00 | -2.16% | 172,200 |
| Mar 2, 2026 | 4,529.00 | 4,641.00 | 4,521.00 | 4,636.00 | 4,636.00 | -0.22% | 203,700 |
| Feb 27, 2026 | 4,630.00 | 4,657.00 | 4,575.00 | 4,646.00 | 4,646.00 | 1.51% | 153,100 |
| Feb 26, 2026 | 4,571.00 | 4,579.00 | 4,545.00 | 4,577.00 | 4,577.00 | 1.22% | 198,800 |
| Feb 25, 2026 | 4,541.00 | 4,541.00 | 4,492.00 | 4,522.00 | 4,522.00 | -0.42% | 161,400 |
| Feb 24, 2026 | 4,556.00 | 4,580.00 | 4,486.00 | 4,541.00 | 4,541.00 | -0.92% | 157,900 |
| Feb 20, 2026 | 4,591.00 | 4,608.00 | 4,547.00 | 4,583.00 | 4,583.00 | -1.27% | 172,500 |
| Feb 19, 2026 | 4,624.00 | 4,664.00 | 4,596.00 | 4,642.00 | 4,642.00 | 0.56% | 185,200 |
| Feb 18, 2026 | 4,575.00 | 4,617.00 | 4,564.00 | 4,616.00 | 4,616.00 | 1.99% | 180,500 |
| Feb 17, 2026 | 4,578.00 | 4,578.00 | 4,525.00 | 4,526.00 | 4,526.00 | -0.57% | 106,200 |
| Feb 16, 2026 | 4,529.00 | 4,572.00 | 4,515.00 | 4,552.00 | 4,552.00 | 0.51% | 202,900 |
| Feb 13, 2026 | 4,519.00 | 4,571.00 | 4,500.00 | 4,529.00 | 4,529.00 | -1.09% | 209,700 |
| Feb 12, 2026 | 4,546.00 | 4,594.00 | 4,524.00 | 4,579.00 | 4,579.00 | -0.17% | 195,900 |
| Feb 10, 2026 | 4,555.00 | 4,597.00 | 4,544.00 | 4,587.00 | 4,587.00 | 0.99% | 184,100 |
| Feb 9, 2026 | 4,530.00 | 4,562.00 | 4,426.00 | 4,542.00 | 4,542.00 | 1.84% | 389,900 |
| Feb 6, 2026 | 4,410.00 | 4,584.00 | 4,392.00 | 4,460.00 | 4,460.00 | 1.04% | 332,400 |
| Feb 5, 2026 | 4,464.00 | 4,479.00 | 4,401.00 | 4,414.00 | 4,414.00 | 0.46% | 197,700 |
| Feb 4, 2026 | 4,385.00 | 4,427.00 | 4,366.00 | 4,394.00 | 4,394.00 | 0.21% | 173,200 |
| Feb 3, 2026 | 4,353.00 | 4,399.00 | 4,338.00 | 4,385.00 | 4,385.00 | 1.46% | 136,700 |
| Feb 2, 2026 | 4,380.00 | 4,386.00 | 4,310.00 | 4,322.00 | 4,322.00 | -0.48% | 167,500 |
| Jan 30, 2026 | 4,324.00 | 4,359.00 | 4,304.00 | 4,343.00 | 4,343.00 | 0.70% | 186,500 |
| Jan 29, 2026 | 4,284.00 | 4,313.00 | 4,238.00 | 4,313.00 | 4,313.00 | 0.26% | 181,300 |
| Jan 28, 2026 | 4,328.00 | 4,351.00 | 4,302.00 | 4,302.00 | 4,302.00 | -1.78% | 162,400 |
| Jan 27, 2026 | 4,356.00 | 4,385.00 | 4,336.00 | 4,380.00 | 4,380.00 | -0.21% | 173,200 |
| Jan 26, 2026 | 4,389.00 | 4,401.00 | 4,365.00 | 4,389.00 | 4,389.00 | -1.57% | 240,700 |
| Jan 23, 2026 | 4,436.00 | 4,464.00 | 4,430.00 | 4,459.00 | 4,459.00 | 0.25% | 159,000 |
| Jan 22, 2026 | 4,400.00 | 4,448.00 | 4,388.00 | 4,448.00 | 4,448.00 | 2.09% | 233,500 |
| Jan 21, 2026 | 4,395.00 | 4,398.00 | 4,333.00 | 4,357.00 | 4,357.00 | -1.49% | 215,500 |
| Jan 20, 2026 | 4,445.00 | 4,445.00 | 4,381.00 | 4,423.00 | 4,423.00 | -0.49% | 165,800 |
| Jan 19, 2026 | 4,448.00 | 4,460.00 | 4,433.00 | 4,445.00 | 4,445.00 | 0.05% | 132,500 |
| Jan 16, 2026 | 4,433.00 | 4,462.00 | 4,413.00 | 4,443.00 | 4,443.00 | -1.33% | 191,700 |
| Jan 15, 2026 | 4,449.00 | 4,508.00 | 4,437.00 | 4,503.00 | 4,503.00 | 1.44% | 162,700 |
| Jan 14, 2026 | 4,430.00 | 4,449.00 | 4,418.00 | 4,439.00 | 4,439.00 | 0.29% | 177,900 |
| Jan 13, 2026 | 4,442.00 | 4,445.00 | 4,387.00 | 4,426.00 | 4,426.00 | 0.82% | 186,600 |
| Jan 9, 2026 | 4,432.00 | 4,433.00 | 4,373.00 | 4,390.00 | 4,390.00 | -0.23% | 183,700 |
| Jan 8, 2026 | 4,385.00 | 4,424.00 | 4,384.00 | 4,400.00 | 4,400.00 | -0.11% | 133,200 |
| Jan 7, 2026 | 4,402.00 | 4,473.00 | 4,382.00 | 4,405.00 | 4,405.00 | -0.92% | 235,900 |
| Jan 6, 2026 | 4,369.00 | 4,448.00 | 4,360.00 | 4,446.00 | 4,446.00 | 2.35% | 209,800 |
| Jan 5, 2026 | 4,293.00 | 4,353.00 | 4,285.00 | 4,344.00 | 4,344.00 | 1.19% | 192,300 |
| Dec 30, 2025 | 4,326.00 | 4,326.00 | 4,293.00 | 4,293.00 | 4,293.00 | -0.88% | 102,100 |
| Dec 29, 2025 | 4,367.00 | 4,367.00 | 4,304.00 | 4,331.00 | 4,331.00 | 0.09% | 137,500 |
| Dec 26, 2025 | 4,334.00 | 4,334.00 | 4,305.00 | 4,327.00 | 4,327.00 | 0.63% | 160,600 |
| Dec 25, 2025 | 4,306.00 | 4,308.00 | 4,291.00 | 4,300.00 | 4,300.00 | -0.14% | 60,500 |
| Dec 24, 2025 | 4,300.00 | 4,315.00 | 4,280.00 | 4,306.00 | 4,306.00 | 0.19% | 85,800 |
| Dec 23, 2025 | 4,241.00 | 4,322.00 | 4,240.00 | 4,298.00 | 4,298.00 | 1.34% | 128,400 |
| Dec 22, 2025 | 4,279.00 | 4,284.00 | 4,219.00 | 4,241.00 | 4,241.00 | -0.14% | 124,100 |
| Dec 19, 2025 | 4,213.00 | 4,254.00 | 4,213.00 | 4,247.00 | 4,247.00 | 0.31% | 200,800 |