Fuyo General Lease Co., Ltd. (TYO:8424)
Japan · Delayed Price · Currency is JPY 4,293.00
+21.00 (0.49%)
May 11, 2026, 3:30 PM JST
Fuyo General Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4,290.00 | 4,317.00 | 4,267.00 | 4,281.00 | - | 0.21% | 117,700 |
| 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 |
| Apr 6, 2026 | 4,356.00 | 4,371.00 | 4,333.00 | 4,341.00 | 4,341.00 | -0.34% | 122,300 |
| Apr 3, 2026 | 4,348.00 | 4,388.00 | 4,343.00 | 4,356.00 | 4,356.00 | 0.46% | 123,100 |
| Apr 2, 2026 | 4,350.00 | 4,391.00 | 4,301.00 | 4,336.00 | 4,336.00 | -0.12% | 155,200 |
| Apr 1, 2026 | 4,328.00 | 4,341.00 | 4,297.00 | 4,341.00 | 4,341.00 | 1.95% | 181,000 |
| Mar 31, 2026 | 4,267.00 | 4,338.00 | 4,257.00 | 4,258.00 | 4,258.00 | -0.02% | 164,600 |
| Mar 30, 2026 | 4,163.00 | 4,286.00 | 4,151.00 | 4,259.00 | 4,259.00 | -3.27% | 199,000 |
| Mar 27, 2026 | 4,428.00 | 4,433.00 | 4,384.00 | 4,403.00 | 4,324.00 | -0.05% | 400,200 |
| Mar 26, 2026 | 4,424.00 | 4,446.00 | 4,375.00 | 4,405.00 | 4,325.96 | -0.56% | 201,600 |
| Mar 25, 2026 | 4,414.00 | 4,447.00 | 4,405.00 | 4,430.00 | 4,350.52 | 1.91% | 178,400 |
| Mar 24, 2026 | 4,358.00 | 4,363.00 | 4,301.00 | 4,347.00 | 4,269.00 | 1.12% | 246,000 |
| Mar 23, 2026 | 4,343.00 | 4,363.00 | 4,299.00 | 4,299.00 | 4,221.87 | -1.98% | 238,600 |
| Mar 19, 2026 | 4,400.00 | 4,423.00 | 4,378.00 | 4,386.00 | 4,307.31 | -1.37% | 246,000 |
| Mar 18, 2026 | 4,442.00 | 4,452.00 | 4,417.00 | 4,447.00 | 4,367.21 | 0.98% | 251,400 |
| Mar 17, 2026 | 4,424.00 | 4,449.00 | 4,381.00 | 4,404.00 | 4,324.98 | 0.34% | 127,900 |
| Mar 16, 2026 | 4,383.00 | 4,408.00 | 4,362.00 | 4,389.00 | 4,310.25 | 0.16% | 123,300 |
| Mar 13, 2026 | 4,365.00 | 4,447.00 | 4,346.00 | 4,382.00 | 4,303.38 | -0.07% | 230,900 |
| Mar 12, 2026 | 4,450.00 | 4,457.00 | 4,365.00 | 4,385.00 | 4,306.32 | -1.66% | 169,900 |
| Mar 11, 2026 | 4,479.00 | 4,493.00 | 4,450.00 | 4,459.00 | 4,379.00 | 0.68% | 106,300 |
| Mar 10, 2026 | 4,425.00 | 4,432.00 | 4,370.00 | 4,429.00 | 4,349.53 | 1.70% | 149,500 |
| Mar 9, 2026 | 4,244.00 | 4,380.00 | 4,230.00 | 4,355.00 | 4,276.86 | -1.72% | 232,300 |
| Mar 6, 2026 | 4,380.00 | 4,442.00 | 4,342.00 | 4,431.00 | 4,351.50 | 0.23% | 149,100 |
| Mar 5, 2026 | 4,448.00 | 4,473.00 | 4,395.00 | 4,421.00 | 4,341.68 | 1.77% | 155,500 |
| Mar 4, 2026 | 4,400.00 | 4,424.00 | 4,286.00 | 4,344.00 | 4,266.06 | -4.23% | 213,000 |
| Mar 3, 2026 | 4,603.00 | 4,611.00 | 4,514.00 | 4,536.00 | 4,454.61 | -2.16% | 172,200 |
| Mar 2, 2026 | 4,529.00 | 4,641.00 | 4,521.00 | 4,636.00 | 4,552.82 | -0.22% | 203,700 |
| Feb 27, 2026 | 4,630.00 | 4,657.00 | 4,575.00 | 4,646.00 | 4,562.64 | 1.51% | 153,100 |
| Feb 26, 2026 | 4,571.00 | 4,579.00 | 4,545.00 | 4,577.00 | 4,494.88 | 1.22% | 198,800 |
| Feb 25, 2026 | 4,541.00 | 4,541.00 | 4,492.00 | 4,522.00 | 4,440.86 | -0.42% | 161,400 |
| Feb 24, 2026 | 4,556.00 | 4,580.00 | 4,486.00 | 4,541.00 | 4,459.52 | -0.92% | 157,900 |