Kyushu Leasing Service Co., Ltd. (TYO:8596)
Japan · Delayed Price · Currency is JPY 1,425.00
-15.00 (-1.04%)
Jan 23, 2026, 3:30 PM JST
Kyushu Leasing Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,440.00 | 1,446.00 | 1,435.00 | 1,440.00 | 1,440.00 | 1.05% | 27,500 |
| Jan 21, 2026 | 1,430.00 | 1,436.00 | 1,422.00 | 1,425.00 | 1,425.00 | -1.59% | 24,300 |
| Jan 20, 2026 | 1,460.00 | 1,460.00 | 1,442.00 | 1,448.00 | 1,448.00 | -0.82% | 21,600 |
| Jan 19, 2026 | 1,473.00 | 1,473.00 | 1,454.00 | 1,460.00 | 1,460.00 | -0.88% | 14,700 |
| Jan 16, 2026 | 1,467.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,473.00 | 0.27% | 17,400 |
| Jan 15, 2026 | 1,448.00 | 1,469.00 | 1,441.00 | 1,469.00 | 1,469.00 | 1.66% | 36,700 |
| Jan 14, 2026 | 1,441.00 | 1,445.00 | 1,433.00 | 1,445.00 | 1,445.00 | - | 41,800 |
| Jan 13, 2026 | 1,460.00 | 1,470.00 | 1,439.00 | 1,445.00 | 1,445.00 | 0.14% | 36,700 |
| Jan 9, 2026 | 1,439.00 | 1,447.00 | 1,438.00 | 1,443.00 | 1,443.00 | 0.28% | 14,800 |
| Jan 8, 2026 | 1,439.00 | 1,454.00 | 1,437.00 | 1,439.00 | 1,439.00 | 0.14% | 23,100 |
| Jan 7, 2026 | 1,440.00 | 1,440.00 | 1,430.00 | 1,437.00 | 1,437.00 | 0.14% | 23,700 |
| Jan 6, 2026 | 1,427.00 | 1,435.00 | 1,421.00 | 1,435.00 | 1,435.00 | 1.20% | 21,100 |
| Jan 5, 2026 | 1,433.00 | 1,442.00 | 1,411.00 | 1,418.00 | 1,418.00 | 0.71% | 33,100 |
| Dec 30, 2025 | 1,429.00 | 1,429.00 | 1,402.00 | 1,408.00 | 1,408.00 | -0.98% | 21,600 |
| Dec 29, 2025 | 1,416.00 | 1,425.00 | 1,395.00 | 1,422.00 | 1,422.00 | 1.28% | 66,900 |
| Dec 26, 2025 | 1,398.00 | 1,404.00 | 1,389.00 | 1,404.00 | 1,404.00 | 0.65% | 25,700 |
| Dec 25, 2025 | 1,385.00 | 1,396.00 | 1,385.00 | 1,395.00 | 1,395.00 | 1.16% | 20,000 |
| Dec 24, 2025 | 1,380.00 | 1,393.00 | 1,376.00 | 1,379.00 | 1,379.00 | 0.51% | 20,300 |
| Dec 23, 2025 | 1,390.00 | 1,393.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.29% | 23,500 |
| Dec 22, 2025 | 1,367.00 | 1,399.00 | 1,353.00 | 1,390.00 | 1,390.00 | 2.66% | 43,600 |
| Dec 19, 2025 | 1,339.00 | 1,356.00 | 1,336.00 | 1,354.00 | 1,354.00 | 1.50% | 22,500 |
| Dec 18, 2025 | 1,331.00 | 1,339.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.45% | 17,300 |
| Dec 17, 2025 | 1,324.00 | 1,334.00 | 1,318.00 | 1,328.00 | 1,328.00 | 0.08% | 27,700 |
| Dec 16, 2025 | 1,328.00 | 1,331.00 | 1,315.00 | 1,327.00 | 1,327.00 | 0.68% | 27,400 |
| Dec 15, 2025 | 1,306.00 | 1,323.00 | 1,304.00 | 1,318.00 | 1,318.00 | 0.84% | 23,600 |
| Dec 12, 2025 | 1,306.00 | 1,312.00 | 1,303.00 | 1,307.00 | 1,307.00 | 0.15% | 25,100 |
| Dec 11, 2025 | 1,324.00 | 1,324.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.68% | 27,700 |
| Dec 10, 2025 | 1,318.00 | 1,326.00 | 1,310.00 | 1,314.00 | 1,314.00 | -0.15% | 27,400 |
| Dec 9, 2025 | 1,324.00 | 1,331.00 | 1,315.00 | 1,316.00 | 1,316.00 | -0.45% | 15,200 |
| Dec 8, 2025 | 1,315.00 | 1,323.00 | 1,305.00 | 1,322.00 | 1,322.00 | 0.53% | 26,700 |
| Dec 5, 2025 | 1,334.00 | 1,337.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.42% | 26,500 |
| Dec 4, 2025 | 1,326.00 | 1,337.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.98% | 13,000 |
| Dec 3, 2025 | 1,337.00 | 1,337.00 | 1,319.00 | 1,321.00 | 1,321.00 | -0.60% | 17,900 |
| Dec 2, 2025 | 1,352.00 | 1,359.00 | 1,328.00 | 1,329.00 | 1,329.00 | -1.63% | 31,700 |
| Dec 1, 2025 | 1,375.00 | 1,378.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.67% | 28,200 |
| Nov 28, 2025 | 1,350.00 | 1,379.00 | 1,342.00 | 1,374.00 | 1,374.00 | 2.08% | 26,600 |
| Nov 27, 2025 | 1,330.00 | 1,349.00 | 1,330.00 | 1,346.00 | 1,346.00 | 1.43% | 40,600 |
| Nov 26, 2025 | 1,314.00 | 1,329.00 | 1,303.00 | 1,327.00 | 1,327.00 | 1.38% | 25,900 |
| Nov 25, 2025 | 1,315.00 | 1,319.00 | 1,303.00 | 1,309.00 | 1,309.00 | - | 24,900 |
| Nov 21, 2025 | 1,286.00 | 1,309.00 | 1,282.00 | 1,309.00 | 1,309.00 | 1.39% | 19,900 |
| Nov 20, 2025 | 1,290.00 | 1,295.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.94% | 25,700 |
| Nov 19, 2025 | 1,280.00 | 1,294.00 | 1,274.00 | 1,279.00 | 1,279.00 | -0.23% | 36,400 |
| Nov 18, 2025 | 1,299.00 | 1,300.00 | 1,277.00 | 1,282.00 | 1,282.00 | -0.93% | 35,300 |
| Nov 17, 2025 | 1,304.00 | 1,309.00 | 1,291.00 | 1,294.00 | 1,294.00 | -0.92% | 32,800 |
| Nov 14, 2025 | 1,300.00 | 1,310.00 | 1,298.00 | 1,306.00 | 1,306.00 | - | 11,600 |
| Nov 13, 2025 | 1,310.00 | 1,314.00 | 1,305.00 | 1,306.00 | 1,306.00 | -0.31% | 11,300 |
| Nov 12, 2025 | 1,288.00 | 1,311.00 | 1,284.00 | 1,310.00 | 1,310.00 | 1.79% | 38,900 |
| Nov 11, 2025 | 1,300.00 | 1,303.00 | 1,275.00 | 1,287.00 | 1,287.00 | -0.39% | 59,700 |
| Nov 10, 2025 | 1,300.00 | 1,317.00 | 1,289.00 | 1,292.00 | 1,292.00 | -0.23% | 50,400 |
| Nov 7, 2025 | 1,321.00 | 1,336.00 | 1,292.00 | 1,295.00 | 1,295.00 | -2.34% | 59,100 |