Kyushu Leasing Service Co., Ltd. (TYO:8596)
Japan · Delayed Price · Currency is JPY 1,515.00
-14.00 (-0.92%)
Feb 16, 2026, 3:30 PM JST
Kyushu Leasing Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,535.00 | 1,535.00 | 1,515.00 | 1,529.00 | 1,529.00 | -0.13% | 34,800 |
| Feb 12, 2026 | 1,526.00 | 1,534.00 | 1,523.00 | 1,531.00 | 1,531.00 | 0.46% | 26,100 |
| Feb 10, 2026 | 1,491.00 | 1,531.00 | 1,487.00 | 1,524.00 | 1,524.00 | 3.25% | 55,400 |
| Feb 9, 2026 | 1,534.00 | 1,534.00 | 1,473.00 | 1,476.00 | 1,476.00 | -1.27% | 86,600 |
| Feb 6, 2026 | 1,439.00 | 1,514.00 | 1,427.00 | 1,495.00 | 1,495.00 | 3.89% | 122,900 |
| Feb 5, 2026 | 1,453.00 | 1,453.00 | 1,430.00 | 1,439.00 | 1,439.00 | -0.35% | 55,800 |
| Feb 4, 2026 | 1,427.00 | 1,452.00 | 1,427.00 | 1,444.00 | 1,444.00 | 1.19% | 16,000 |
| Feb 3, 2026 | 1,435.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,427.00 | 0.42% | 23,600 |
| Feb 2, 2026 | 1,440.00 | 1,457.00 | 1,420.00 | 1,421.00 | 1,421.00 | -1.18% | 33,400 |
| Jan 30, 2026 | 1,432.00 | 1,438.00 | 1,420.00 | 1,438.00 | 1,438.00 | 0.77% | 20,900 |
| Jan 29, 2026 | 1,402.00 | 1,427.00 | 1,395.00 | 1,427.00 | 1,427.00 | 1.57% | 36,300 |
| Jan 28, 2026 | 1,417.00 | 1,418.00 | 1,402.00 | 1,405.00 | 1,405.00 | -0.85% | 15,600 |
| Jan 27, 2026 | 1,420.00 | 1,420.00 | 1,409.00 | 1,417.00 | 1,417.00 | 0.43% | 13,200 |
| Jan 26, 2026 | 1,434.00 | 1,434.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.98% | 35,500 |
| Jan 23, 2026 | 1,445.00 | 1,447.00 | 1,420.00 | 1,425.00 | 1,425.00 | -1.04% | 31,500 |
| 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 |