Kyushu Leasing Service Co., Ltd. (TYO:8596)
Japan · Delayed Price · Currency is JPY 1,408.00
+2.00 (0.14%)
Mar 27, 2026, 3:30 PM JST
Kyushu Leasing Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,420.00 | 1,420.00 | 1,404.00 | 1,408.00 | 1,408.00 | 0.14% | 30,100 |
| Mar 26, 2026 | 1,424.00 | 1,424.00 | 1,393.00 | 1,406.00 | 1,406.00 | -0.99% | 52,100 |
| Mar 25, 2026 | 1,400.00 | 1,421.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.79% | 36,100 |
| Mar 24, 2026 | 1,406.00 | 1,406.00 | 1,385.00 | 1,395.00 | 1,395.00 | 1.45% | 30,800 |
| Mar 23, 2026 | 1,394.00 | 1,394.00 | 1,365.00 | 1,375.00 | 1,375.00 | -2.27% | 79,700 |
| Mar 19, 2026 | 1,429.00 | 1,429.00 | 1,407.00 | 1,407.00 | 1,407.00 | -1.54% | 40,100 |
| Mar 18, 2026 | 1,425.00 | 1,437.00 | 1,420.00 | 1,429.00 | 1,429.00 | 0.63% | 42,900 |
| Mar 17, 2026 | 1,424.00 | 1,436.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.35% | 14,500 |
| Mar 16, 2026 | 1,425.00 | 1,431.00 | 1,413.00 | 1,415.00 | 1,415.00 | -0.91% | 29,600 |
| Mar 13, 2026 | 1,420.00 | 1,439.00 | 1,418.00 | 1,428.00 | 1,428.00 | -0.63% | 26,200 |
| Mar 12, 2026 | 1,474.00 | 1,474.00 | 1,436.00 | 1,437.00 | 1,437.00 | -2.64% | 42,400 |
| Mar 11, 2026 | 1,475.00 | 1,488.00 | 1,468.00 | 1,476.00 | 1,476.00 | 1.23% | 24,500 |
| Mar 10, 2026 | 1,468.00 | 1,471.00 | 1,442.00 | 1,458.00 | 1,458.00 | 1.25% | 26,100 |
| Mar 9, 2026 | 1,390.00 | 1,440.00 | 1,380.00 | 1,440.00 | 1,440.00 | -1.57% | 63,400 |
| 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 |