Fuyo General Lease Co., Ltd. (TYO:8424)
Japan · Delayed Price · Currency is JPY 4,220.00
-36.00 (-0.85%)
Jun 22, 2026, 1:35 PM JST
Fuyo General Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,213.00 | 4,289.00 | 4,199.00 | 4,256.00 | 4,256.00 | 0.38% | 226,400 |
| Jun 18, 2026 | 4,250.00 | 4,265.00 | 4,228.00 | 4,240.00 | 4,240.00 | 0.09% | 154,400 |
| Jun 17, 2026 | 4,302.00 | 4,333.00 | 4,236.00 | 4,236.00 | 4,236.00 | -1.05% | 168,700 |
| Jun 16, 2026 | 4,300.00 | 4,300.00 | 4,236.00 | 4,281.00 | 4,281.00 | -0.70% | 131,100 |
| Jun 15, 2026 | 4,306.00 | 4,347.00 | 4,295.00 | 4,311.00 | 4,311.00 | 0.63% | 138,200 |
| Jun 12, 2026 | 4,264.00 | 4,299.00 | 4,228.00 | 4,284.00 | 4,284.00 | 0.28% | 188,500 |
| Jun 11, 2026 | 4,309.00 | 4,318.00 | 4,263.00 | 4,272.00 | 4,272.00 | -0.97% | 113,400 |
| Jun 10, 2026 | 4,272.00 | 4,338.00 | 4,253.00 | 4,314.00 | 4,314.00 | 2.28% | 170,800 |
| Jun 9, 2026 | 4,192.00 | 4,242.00 | 4,190.00 | 4,218.00 | 4,218.00 | 0.62% | 130,100 |
| Jun 8, 2026 | 4,118.00 | 4,192.00 | 4,101.00 | 4,192.00 | 4,192.00 | 1.33% | 202,100 |
| Jun 5, 2026 | 4,100.00 | 4,170.00 | 4,072.00 | 4,137.00 | 4,137.00 | 1.65% | 174,000 |
| Jun 4, 2026 | 4,077.00 | 4,097.00 | 4,060.00 | 4,070.00 | 4,070.00 | -0.46% | 172,100 |
| Jun 3, 2026 | 4,054.00 | 4,107.00 | 4,036.00 | 4,089.00 | 4,089.00 | 0.20% | 190,400 |
| Jun 2, 2026 | 4,075.00 | 4,081.00 | 4,016.00 | 4,081.00 | 4,081.00 | -0.32% | 143,800 |
| Jun 1, 2026 | 4,180.00 | 4,180.00 | 4,083.00 | 4,094.00 | 4,094.00 | -2.38% | 296,100 |
| May 29, 2026 | 4,170.00 | 4,254.00 | 4,154.00 | 4,194.00 | 4,194.00 | 0.29% | 223,700 |
| May 28, 2026 | 4,185.00 | 4,196.00 | 4,158.00 | 4,182.00 | 4,182.00 | -0.05% | 133,700 |
| May 27, 2026 | 4,190.00 | 4,200.00 | 4,151.00 | 4,184.00 | 4,184.00 | -0.33% | 190,400 |
| May 26, 2026 | 4,227.00 | 4,248.00 | 4,194.00 | 4,198.00 | 4,198.00 | -0.85% | 171,000 |
| May 25, 2026 | 4,280.00 | 4,289.00 | 4,205.00 | 4,234.00 | 4,234.00 | -1.24% | 190,600 |
| May 22, 2026 | 4,371.00 | 4,384.00 | 4,255.00 | 4,287.00 | 4,287.00 | -2.01% | 182,400 |
| May 21, 2026 | 4,403.00 | 4,414.00 | 4,351.00 | 4,375.00 | 4,375.00 | 0.97% | 138,500 |
| May 20, 2026 | 4,387.00 | 4,398.00 | 4,310.00 | 4,333.00 | 4,333.00 | -1.23% | 149,300 |
| May 19, 2026 | 4,342.00 | 4,406.00 | 4,324.00 | 4,387.00 | 4,387.00 | 1.67% | 178,900 |
| May 18, 2026 | 4,378.00 | 4,388.00 | 4,304.00 | 4,315.00 | 4,315.00 | -1.44% | 188,400 |
| May 15, 2026 | 4,396.00 | 4,396.00 | 4,342.00 | 4,378.00 | 4,378.00 | -0.36% | 186,300 |
| May 14, 2026 | 4,350.00 | 4,394.00 | 4,308.00 | 4,394.00 | 4,394.00 | 1.06% | 159,900 |
| May 13, 2026 | 4,363.00 | 4,397.00 | 4,303.00 | 4,348.00 | 4,348.00 | -1.25% | 347,000 |
| May 12, 2026 | 4,300.00 | 4,460.00 | 4,270.00 | 4,403.00 | 4,403.00 | 2.56% | 379,600 |
| May 11, 2026 | 4,290.00 | 4,317.00 | 4,267.00 | 4,293.00 | 4,293.00 | 0.49% | 183,900 |
| May 8, 2026 | 4,322.00 | 4,343.00 | 4,251.00 | 4,272.00 | 4,272.00 | -1.29% | 195,500 |
| May 7, 2026 | 4,313.00 | 4,344.00 | 4,300.00 | 4,328.00 | 4,328.00 | 0.77% | 199,400 |
| May 1, 2026 | 4,312.00 | 4,315.00 | 4,245.00 | 4,295.00 | 4,295.00 | -0.90% | 202,600 |
| Apr 30, 2026 | 4,337.00 | 4,337.00 | 4,298.00 | 4,334.00 | 4,334.00 | -0.37% | 159,800 |
| Apr 28, 2026 | 4,267.00 | 4,350.00 | 4,261.00 | 4,350.00 | 4,350.00 | 2.04% | 179,900 |
| Apr 27, 2026 | 4,243.00 | 4,294.00 | 4,234.00 | 4,263.00 | 4,263.00 | -0.37% | 132,200 |
| Apr 24, 2026 | 4,260.00 | 4,286.00 | 4,237.00 | 4,279.00 | 4,279.00 | 0.26% | 105,100 |
| Apr 23, 2026 | 4,230.00 | 4,268.00 | 4,217.00 | 4,268.00 | 4,268.00 | 0.07% | 135,300 |
| Apr 22, 2026 | 4,273.00 | 4,282.00 | 4,239.00 | 4,265.00 | 4,265.00 | 0.09% | 154,200 |
| Apr 21, 2026 | 4,315.00 | 4,316.00 | 4,258.00 | 4,261.00 | 4,261.00 | -1.07% | 122,800 |
| Apr 20, 2026 | 4,353.00 | 4,367.00 | 4,303.00 | 4,307.00 | 4,307.00 | -0.67% | 139,400 |
| Apr 17, 2026 | 4,330.00 | 4,350.00 | 4,326.00 | 4,336.00 | 4,336.00 | 0.14% | 158,000 |
| Apr 16, 2026 | 4,355.00 | 4,383.00 | 4,329.00 | 4,330.00 | 4,330.00 | -0.07% | 159,200 |
| Apr 15, 2026 | 4,328.00 | 4,357.00 | 4,311.00 | 4,333.00 | 4,333.00 | 0.53% | 132,100 |
| Apr 14, 2026 | 4,338.00 | 4,360.00 | 4,302.00 | 4,310.00 | 4,310.00 | -0.37% | 127,600 |
| Apr 13, 2026 | 4,338.00 | 4,382.00 | 4,314.00 | 4,326.00 | 4,326.00 | -0.28% | 147,500 |
| Apr 10, 2026 | 4,410.00 | 4,440.00 | 4,338.00 | 4,338.00 | 4,338.00 | -1.30% | 185,000 |
| Apr 9, 2026 | 4,448.00 | 4,505.00 | 4,395.00 | 4,395.00 | 4,395.00 | -1.08% | 156,800 |
| Apr 8, 2026 | 4,447.00 | 4,453.00 | 4,425.00 | 4,443.00 | 4,443.00 | 1.46% | 183,900 |
| Apr 7, 2026 | 4,394.00 | 4,402.00 | 4,347.00 | 4,379.00 | 4,379.00 | 0.88% | 122,500 |