Fuyo General Lease Co., Ltd. (TYO:8424)
Japan · Delayed Price · Currency is JPY 4,543.00
+26.00 (0.58%)
Jul 31, 2026, 3:30 PM JST
Fuyo General Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,447.00 | 4,586.00 | 4,445.00 | 4,543.00 | 4,543.00 | 0.58% | 384,200 |
| Jul 30, 2026 | 4,563.00 | 4,585.00 | 4,464.00 | 4,517.00 | 4,517.00 | -1.61% | 280,400 |
| Jul 29, 2026 | 4,523.00 | 4,620.00 | 4,498.00 | 4,591.00 | 4,591.00 | 2.43% | 264,100 |
| Jul 28, 2026 | 4,549.00 | 4,549.00 | 4,482.00 | 4,482.00 | 4,482.00 | -0.84% | 181,300 |
| Jul 27, 2026 | 4,475.00 | 4,520.00 | 4,463.00 | 4,520.00 | 4,520.00 | 1.99% | 204,800 |
| Jul 24, 2026 | 4,400.00 | 4,433.00 | 4,372.00 | 4,432.00 | 4,432.00 | 0.23% | 103,000 |
| Jul 23, 2026 | 4,412.00 | 4,440.00 | 4,403.00 | 4,422.00 | 4,422.00 | -0.23% | 129,000 |
| Jul 22, 2026 | 4,430.00 | 4,441.00 | 4,402.00 | 4,432.00 | 4,432.00 | 0.16% | 135,200 |
| Jul 21, 2026 | 4,376.00 | 4,449.00 | 4,354.00 | 4,425.00 | 4,425.00 | 1.84% | 173,900 |
| Jul 17, 2026 | 4,352.00 | 4,392.00 | 4,312.00 | 4,345.00 | 4,345.00 | -0.16% | 157,200 |
| Jul 16, 2026 | 4,364.00 | 4,402.00 | 4,329.00 | 4,352.00 | 4,352.00 | -0.21% | 124,100 |
| Jul 15, 2026 | 4,368.00 | 4,390.00 | 4,346.00 | 4,361.00 | 4,361.00 | 0.65% | 96,800 |
| Jul 14, 2026 | 4,307.00 | 4,361.00 | 4,289.00 | 4,333.00 | 4,333.00 | 1.45% | 113,100 |
| Jul 13, 2026 | 4,310.00 | 4,318.00 | 4,262.00 | 4,271.00 | 4,271.00 | 0.09% | 107,100 |
| Jul 10, 2026 | 4,278.00 | 4,291.00 | 4,256.00 | 4,267.00 | 4,267.00 | -0.12% | 166,400 |
| Jul 9, 2026 | 4,260.00 | 4,306.00 | 4,228.00 | 4,272.00 | 4,272.00 | 0.28% | 163,300 |
| Jul 8, 2026 | 4,273.00 | 4,309.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.44% | 117,700 |
| Jul 7, 2026 | 4,280.00 | 4,309.00 | 4,260.00 | 4,279.00 | 4,279.00 | 0.90% | 117,200 |
| Jul 6, 2026 | 4,200.00 | 4,245.00 | 4,188.00 | 4,241.00 | 4,241.00 | 1.24% | 402,700 |
| Jul 3, 2026 | 4,222.00 | 4,239.00 | 4,188.00 | 4,189.00 | 4,189.00 | 0.19% | 235,000 |
| Jul 2, 2026 | 4,230.00 | 4,236.00 | 4,174.00 | 4,181.00 | 4,181.00 | 0.43% | 179,700 |
| Jul 1, 2026 | 4,230.00 | 4,230.00 | 4,162.00 | 4,163.00 | 4,163.00 | -1.35% | 123,700 |
| Jun 30, 2026 | 4,230.00 | 4,250.00 | 4,220.00 | 4,220.00 | 4,220.00 | -0.14% | 138,300 |
| Jun 29, 2026 | 4,240.00 | 4,274.00 | 4,208.00 | 4,226.00 | 4,226.00 | -0.21% | 153,400 |
| Jun 26, 2026 | 4,246.00 | 4,260.00 | 4,215.00 | 4,235.00 | 4,235.00 | 0.98% | 163,200 |
| Jun 25, 2026 | 4,250.00 | 4,250.00 | 4,194.00 | 4,194.00 | 4,194.00 | 0.33% | 134,200 |
| Jun 24, 2026 | 4,176.00 | 4,216.00 | 4,175.00 | 4,180.00 | 4,180.00 | 0.10% | 125,900 |
| Jun 23, 2026 | 4,210.00 | 4,222.00 | 4,167.00 | 4,176.00 | 4,176.00 | -0.95% | 179,600 |
| Jun 22, 2026 | 4,226.00 | 4,249.00 | 4,205.00 | 4,216.00 | 4,216.00 | -0.94% | 160,000 |
| 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 |