Skip to main content
logo
Fuyo General Lease Co., Ltd. (TYO:8424)
Japan flag Japan · Delayed Price · Currency is JPY
4,290.00
-84.00 (-1.92%)
Oct 2, 2026, 3:30 PM JST

Fuyo General Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20264,350.004,356.004,290.004,290.004,290.00-1.92%234,400
Oct 1, 20264,420.004,465.004,351.004,374.004,374.00-1.64%189,000
Sep 30, 20264,382.004,454.004,362.004,447.004,447.002.16%344,500
Sep 29, 20264,432.004,447.004,353.004,353.004,353.00-2.05%288,700
Sep 28, 20264,586.004,595.004,530.004,530.004,444.00-1.03%279,000
Sep 25, 20264,530.004,586.004,529.004,577.004,490.111.71%224,000
Sep 24, 20264,569.004,569.004,499.004,500.004,414.57-0.60%217,300
Sep 18, 20264,565.004,578.004,526.004,527.004,441.06-1.05%284,100
Sep 17, 20264,529.004,575.004,524.004,575.004,488.151.22%127,900
Sep 16, 20264,500.004,563.004,500.004,520.004,434.190.49%146,900
Sep 15, 20264,518.004,536.004,482.004,498.004,412.610.22%198,400
Sep 14, 20264,460.004,495.004,454.004,488.004,402.801.65%194,700
Sep 11, 20264,362.004,452.004,362.004,415.004,331.18-202,000
Sep 10, 20264,406.004,437.004,400.004,415.004,331.180.11%156,500
Sep 9, 20264,403.004,428.004,390.004,410.004,326.28-0.83%135,600
Sep 8, 20264,420.004,447.004,405.004,447.004,362.580.20%123,000
Sep 7, 20264,460.004,461.004,417.004,438.004,353.75-0.40%183,800
Sep 4, 20264,502.004,515.004,450.004,456.004,371.40-0.98%213,800
Sep 3, 20264,460.004,506.004,457.004,500.004,414.570.92%202,700
Sep 2, 20264,468.004,486.004,435.004,459.004,374.35-0.62%142,400
Sep 1, 20264,440.004,489.004,422.004,487.004,401.821.47%181,000
Aug 31, 20264,435.004,449.004,392.004,422.004,338.050.02%175,400
Aug 28, 20264,415.004,441.004,395.004,421.004,337.070.25%188,100
Aug 27, 20264,430.004,469.004,410.004,410.004,326.28-1.10%121,900
Aug 26, 20264,462.004,465.004,443.004,459.004,374.350.65%130,700
Aug 25, 20264,429.004,449.004,407.004,430.004,345.900.82%167,600
Aug 24, 20264,386.004,410.004,365.004,394.004,310.580.18%165,300
Aug 21, 20264,360.004,395.004,356.004,386.004,302.730.78%202,600
Aug 20, 20264,374.004,380.004,328.004,352.004,269.38-186,700
Aug 19, 20264,377.004,380.004,326.004,352.004,269.38-0.57%223,100
Aug 18, 20264,360.004,409.004,350.004,377.004,293.900.44%197,700
Aug 17, 20264,445.004,454.004,358.004,358.004,275.27-3.03%203,000
Aug 14, 20264,477.004,518.004,471.004,494.004,408.68-0.02%108,700
Aug 13, 20264,486.004,495.004,436.004,495.004,409.660.85%142,200
Aug 12, 20264,482.004,493.004,444.004,457.004,372.390.02%110,500
Aug 10, 20264,492.004,492.004,410.004,456.004,371.40-0.42%141,100
Aug 7, 20264,429.004,482.004,403.004,475.004,390.041.40%155,300
Aug 6, 20264,394.004,418.004,375.004,413.004,329.221.10%130,900
Aug 5, 20264,389.004,409.004,350.004,365.004,282.13-0.23%133,400
Aug 4, 20264,462.004,462.004,362.004,375.004,291.94-1.99%248,600
Aug 3, 20264,500.004,509.004,390.004,464.004,379.25-1.74%223,200
Jul 31, 20264,447.004,586.004,445.004,543.004,456.750.58%384,200
Jul 30, 20264,563.004,585.004,464.004,517.004,431.25-1.61%280,400
Jul 29, 20264,523.004,620.004,498.004,591.004,503.842.43%264,100
Jul 28, 20264,549.004,549.004,482.004,482.004,396.91-0.84%181,300
Jul 27, 20264,475.004,520.004,463.004,520.004,434.191.99%204,800
Jul 24, 20264,400.004,433.004,372.004,432.004,347.860.23%103,000
Jul 23, 20264,412.004,440.004,403.004,422.004,338.05-0.23%129,000
Jul 22, 20264,430.004,441.004,402.004,432.004,347.860.16%135,200
Jul 21, 20264,376.004,449.004,354.004,425.004,340.991.84%173,900