Fuyo General Lease Co., Ltd. (TYO:8424)
Japan · Delayed Price · Currency is JPY 4,297.00
-16.00 (-0.37%)
Oct 23, 2026, 3:30 PM JST
Fuyo General Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,347.00 | 4,347.00 | 4,287.00 | 4,297.00 | 4,297.00 | -0.37% | 166,000 |
| Oct 22, 2026 | 4,312.00 | 4,331.00 | 4,302.00 | 4,313.00 | 4,313.00 | 0.51% | 97,900 |
| Oct 21, 2026 | 4,296.00 | 4,305.00 | 4,277.00 | 4,291.00 | 4,291.00 | 0.37% | 123,300 |
| Oct 20, 2026 | 4,301.00 | 4,328.00 | 4,260.00 | 4,275.00 | 4,275.00 | -1.18% | 150,100 |
| Oct 19, 2026 | 4,368.00 | 4,375.00 | 4,325.00 | 4,326.00 | 4,326.00 | 0.44% | 178,800 |
| Oct 16, 2026 | 4,310.00 | 4,337.00 | 4,273.00 | 4,307.00 | 4,307.00 | 0.23% | 165,200 |
| Oct 15, 2026 | 4,288.00 | 4,321.00 | 4,276.00 | 4,297.00 | 4,297.00 | 0.21% | 185,100 |
| Oct 14, 2026 | 4,307.00 | 4,312.00 | 4,277.00 | 4,288.00 | 4,288.00 | -0.44% | 202,200 |
| Oct 13, 2026 | 4,249.00 | 4,325.00 | 4,223.00 | 4,307.00 | 4,307.00 | 2.35% | 252,400 |
| Oct 9, 2026 | 4,221.00 | 4,235.00 | 4,204.00 | 4,208.00 | 4,208.00 | 0.79% | 212,700 |
| Oct 8, 2026 | 4,220.00 | 4,220.00 | 4,146.00 | 4,175.00 | 4,175.00 | -1.18% | 312,500 |
| Oct 7, 2026 | 4,260.00 | 4,272.00 | 4,218.00 | 4,225.00 | 4,225.00 | -0.94% | 180,500 |
| Oct 6, 2026 | 4,266.00 | 4,290.00 | 4,246.00 | 4,265.00 | 4,265.00 | -0.02% | 183,700 |
| Oct 5, 2026 | 4,292.00 | 4,294.00 | 4,261.00 | 4,266.00 | 4,266.00 | -0.56% | 227,400 |
| Oct 2, 2026 | 4,350.00 | 4,356.00 | 4,290.00 | 4,290.00 | 4,290.00 | -1.92% | 234,400 |
| Oct 1, 2026 | 4,420.00 | 4,465.00 | 4,351.00 | 4,374.00 | 4,374.00 | -1.64% | 189,000 |
| Sep 30, 2026 | 4,382.00 | 4,454.00 | 4,362.00 | 4,447.00 | 4,447.00 | 2.16% | 344,500 |
| Sep 29, 2026 | 4,432.00 | 4,447.00 | 4,353.00 | 4,353.00 | 4,353.00 | -2.05% | 288,700 |
| Sep 28, 2026 | 4,586.00 | 4,595.00 | 4,530.00 | 4,530.00 | 4,444.00 | -1.03% | 279,000 |
| Sep 25, 2026 | 4,530.00 | 4,586.00 | 4,529.00 | 4,577.00 | 4,490.11 | 1.71% | 224,000 |
| Sep 24, 2026 | 4,569.00 | 4,569.00 | 4,499.00 | 4,500.00 | 4,414.57 | -0.60% | 217,300 |
| Sep 18, 2026 | 4,565.00 | 4,578.00 | 4,526.00 | 4,527.00 | 4,441.06 | -1.05% | 284,100 |
| Sep 17, 2026 | 4,529.00 | 4,575.00 | 4,524.00 | 4,575.00 | 4,488.15 | 1.22% | 127,900 |
| Sep 16, 2026 | 4,500.00 | 4,563.00 | 4,500.00 | 4,520.00 | 4,434.19 | 0.49% | 146,900 |
| Sep 15, 2026 | 4,518.00 | 4,536.00 | 4,482.00 | 4,498.00 | 4,412.61 | 0.22% | 198,400 |
| Sep 14, 2026 | 4,460.00 | 4,495.00 | 4,454.00 | 4,488.00 | 4,402.80 | 1.65% | 194,700 |
| Sep 11, 2026 | 4,362.00 | 4,452.00 | 4,362.00 | 4,415.00 | 4,331.18 | - | 202,000 |
| Sep 10, 2026 | 4,406.00 | 4,437.00 | 4,400.00 | 4,415.00 | 4,331.18 | 0.11% | 156,500 |
| Sep 9, 2026 | 4,403.00 | 4,428.00 | 4,390.00 | 4,410.00 | 4,326.28 | -0.83% | 135,600 |
| Sep 8, 2026 | 4,420.00 | 4,447.00 | 4,405.00 | 4,447.00 | 4,362.58 | 0.20% | 123,000 |
| Sep 7, 2026 | 4,460.00 | 4,461.00 | 4,417.00 | 4,438.00 | 4,353.75 | -0.40% | 183,800 |
| Sep 4, 2026 | 4,502.00 | 4,515.00 | 4,450.00 | 4,456.00 | 4,371.40 | -0.98% | 213,800 |
| Sep 3, 2026 | 4,460.00 | 4,506.00 | 4,457.00 | 4,500.00 | 4,414.57 | 0.92% | 202,700 |
| Sep 2, 2026 | 4,468.00 | 4,486.00 | 4,435.00 | 4,459.00 | 4,374.35 | -0.62% | 142,400 |
| Sep 1, 2026 | 4,440.00 | 4,489.00 | 4,422.00 | 4,487.00 | 4,401.82 | 1.47% | 181,000 |
| Aug 31, 2026 | 4,435.00 | 4,449.00 | 4,392.00 | 4,422.00 | 4,338.05 | 0.02% | 175,400 |
| Aug 28, 2026 | 4,415.00 | 4,441.00 | 4,395.00 | 4,421.00 | 4,337.07 | 0.25% | 188,100 |
| Aug 27, 2026 | 4,430.00 | 4,469.00 | 4,410.00 | 4,410.00 | 4,326.28 | -1.10% | 121,900 |
| Aug 26, 2026 | 4,462.00 | 4,465.00 | 4,443.00 | 4,459.00 | 4,374.35 | 0.65% | 130,700 |
| Aug 25, 2026 | 4,429.00 | 4,449.00 | 4,407.00 | 4,430.00 | 4,345.90 | 0.82% | 167,600 |
| Aug 24, 2026 | 4,386.00 | 4,410.00 | 4,365.00 | 4,394.00 | 4,310.58 | 0.18% | 165,300 |
| Aug 21, 2026 | 4,360.00 | 4,395.00 | 4,356.00 | 4,386.00 | 4,302.73 | 0.78% | 202,600 |
| Aug 20, 2026 | 4,374.00 | 4,380.00 | 4,328.00 | 4,352.00 | 4,269.38 | - | 186,700 |
| Aug 19, 2026 | 4,377.00 | 4,380.00 | 4,326.00 | 4,352.00 | 4,269.38 | -0.57% | 223,100 |
| Aug 18, 2026 | 4,360.00 | 4,409.00 | 4,350.00 | 4,377.00 | 4,293.90 | 0.44% | 197,700 |
| Aug 17, 2026 | 4,445.00 | 4,454.00 | 4,358.00 | 4,358.00 | 4,275.27 | -3.03% | 203,000 |
| Aug 14, 2026 | 4,477.00 | 4,518.00 | 4,471.00 | 4,494.00 | 4,408.68 | -0.02% | 108,700 |
| Aug 13, 2026 | 4,486.00 | 4,495.00 | 4,436.00 | 4,495.00 | 4,409.66 | 0.85% | 142,200 |
| Aug 12, 2026 | 4,482.00 | 4,493.00 | 4,444.00 | 4,457.00 | 4,372.39 | 0.02% | 110,500 |
| Aug 10, 2026 | 4,492.00 | 4,492.00 | 4,410.00 | 4,456.00 | 4,371.40 | -0.42% | 141,100 |