Kyushu Leasing Service Co., Ltd. (TYO:8596)
Japan · Delayed Price · Currency is JPY 1,440.00
-23.00 (-1.57%)
At close: Mar 9, 2026
Kyushu Leasing Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,463.00 | 1,468.00 | 1,443.00 | 1,463.00 | 1,463.00 | -0.20% | 28,100 |
| Mar 5, 2026 | 1,471.00 | 1,478.00 | 1,453.00 | 1,466.00 | 1,466.00 | 3.24% | 33,300 |
| Mar 4, 2026 | 1,450.00 | 1,456.00 | 1,402.00 | 1,420.00 | 1,420.00 | -2.81% | 87,200 |
| Mar 3, 2026 | 1,508.00 | 1,508.00 | 1,461.00 | 1,461.00 | 1,461.00 | -2.60% | 49,900 |
| Mar 2, 2026 | 1,500.00 | 1,506.00 | 1,483.00 | 1,500.00 | 1,500.00 | -1.19% | 36,500 |
| Feb 27, 2026 | 1,496.00 | 1,521.00 | 1,492.00 | 1,518.00 | 1,518.00 | 1.47% | 25,800 |
| Feb 26, 2026 | 1,500.00 | 1,508.00 | 1,494.00 | 1,496.00 | 1,496.00 | -0.20% | 24,900 |
| Feb 25, 2026 | 1,512.00 | 1,512.00 | 1,496.00 | 1,499.00 | 1,499.00 | -0.13% | 19,100 |
| Feb 24, 2026 | 1,513.00 | 1,513.00 | 1,476.00 | 1,501.00 | 1,501.00 | -0.73% | 54,800 |
| Feb 20, 2026 | 1,520.00 | 1,526.00 | 1,501.00 | 1,512.00 | 1,512.00 | -1.31% | 22,200 |
| Feb 19, 2026 | 1,529.00 | 1,532.00 | 1,515.00 | 1,532.00 | 1,532.00 | 0.20% | 11,600 |
| Feb 18, 2026 | 1,505.00 | 1,529.00 | 1,505.00 | 1,529.00 | 1,529.00 | 1.59% | 19,600 |
| Feb 17, 2026 | 1,516.00 | 1,526.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.66% | 18,900 |
| Feb 16, 2026 | 1,530.00 | 1,535.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.92% | 25,900 |
| 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 |