Kyushu Leasing Service Co., Ltd. (TYO:8596)
Japan · Delayed Price · Currency is JPY 1,502.00
-36.00 (-2.34%)
Oct 2, 2026, 3:30 PM JST
Kyushu Leasing Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,527.00 | 1,531.00 | 1,497.00 | 1,502.00 | 1,502.00 | -2.34% | 50,700 |
| Oct 1, 2026 | 1,542.00 | 1,542.00 | 1,525.00 | 1,538.00 | 1,538.00 | -0.19% | 55,300 |
| Sep 30, 2026 | 1,545.00 | 1,553.00 | 1,535.00 | 1,541.00 | 1,541.00 | 0.06% | 19,000 |
| Sep 29, 2026 | 1,555.00 | 1,558.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.35% | 32,700 |
| Sep 28, 2026 | 1,589.00 | 1,602.00 | 1,584.00 | 1,592.00 | 1,561.00 | 0.95% | 36,300 |
| Sep 25, 2026 | 1,585.00 | 1,586.00 | 1,569.00 | 1,577.00 | 1,546.29 | 0.57% | 16,000 |
| Sep 24, 2026 | 1,572.00 | 1,578.00 | 1,562.00 | 1,568.00 | 1,537.47 | -0.19% | 20,200 |
| Sep 18, 2026 | 1,558.00 | 1,607.00 | 1,539.00 | 1,571.00 | 1,540.41 | 0.83% | 32,800 |
| Sep 17, 2026 | 1,540.00 | 1,561.00 | 1,540.00 | 1,558.00 | 1,527.66 | 1.37% | 9,500 |
| Sep 16, 2026 | 1,541.00 | 1,555.00 | 1,534.00 | 1,537.00 | 1,507.07 | 0.13% | 14,500 |
| Sep 15, 2026 | 1,537.00 | 1,548.00 | 1,529.00 | 1,535.00 | 1,505.11 | -0.13% | 9,800 |
| Sep 14, 2026 | 1,517.00 | 1,548.00 | 1,517.00 | 1,537.00 | 1,507.07 | 0.85% | 15,100 |
| Sep 11, 2026 | 1,538.00 | 1,545.00 | 1,513.00 | 1,524.00 | 1,494.32 | -0.91% | 23,000 |
| Sep 10, 2026 | 1,535.00 | 1,540.00 | 1,525.00 | 1,538.00 | 1,508.05 | -0.45% | 19,400 |
| Sep 9, 2026 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,514.92 | -0.39% | 20,400 |
| Sep 8, 2026 | 1,575.00 | 1,575.00 | 1,551.00 | 1,551.00 | 1,520.80 | -1.84% | 35,100 |
| Sep 7, 2026 | 1,581.00 | 1,590.00 | 1,576.00 | 1,580.00 | 1,549.23 | -0.57% | 18,800 |
| Sep 4, 2026 | 1,594.00 | 1,595.00 | 1,578.00 | 1,589.00 | 1,558.06 | -0.19% | 27,600 |
| Sep 3, 2026 | 1,600.00 | 1,601.00 | 1,591.00 | 1,592.00 | 1,561.00 | -0.13% | 16,900 |
| Sep 2, 2026 | 1,619.00 | 1,620.00 | 1,594.00 | 1,594.00 | 1,562.96 | -1.91% | 37,800 |
| Sep 1, 2026 | 1,618.00 | 1,632.00 | 1,608.00 | 1,625.00 | 1,593.36 | 0.43% | 33,300 |
| Aug 31, 2026 | 1,617.00 | 1,635.00 | 1,616.00 | 1,618.00 | 1,586.49 | -0.68% | 21,900 |
| Aug 28, 2026 | 1,610.00 | 1,690.00 | 1,608.00 | 1,629.00 | 1,597.28 | 1.24% | 39,400 |
| Aug 27, 2026 | 1,622.00 | 1,625.00 | 1,609.00 | 1,609.00 | 1,577.67 | -0.80% | 16,700 |
| Aug 26, 2026 | 1,603.00 | 1,622.00 | 1,603.00 | 1,622.00 | 1,590.42 | 0.81% | 19,100 |
| Aug 25, 2026 | 1,607.00 | 1,614.00 | 1,605.00 | 1,609.00 | 1,577.67 | 0.12% | 12,100 |
| Aug 24, 2026 | 1,625.00 | 1,625.00 | 1,607.00 | 1,607.00 | 1,575.71 | -1.17% | 16,500 |
| Aug 21, 2026 | 1,617.00 | 1,640.00 | 1,617.00 | 1,626.00 | 1,594.34 | -0.06% | 13,900 |
| Aug 20, 2026 | 1,625.00 | 1,634.00 | 1,611.00 | 1,627.00 | 1,595.32 | 0.12% | 20,200 |
| Aug 19, 2026 | 1,650.00 | 1,650.00 | 1,606.00 | 1,625.00 | 1,593.36 | -1.57% | 55,400 |
| Aug 18, 2026 | 1,650.00 | 1,678.00 | 1,649.00 | 1,651.00 | 1,618.85 | -0.24% | 23,800 |
| Aug 17, 2026 | 1,664.00 | 1,670.00 | 1,643.00 | 1,655.00 | 1,622.77 | -0.54% | 29,800 |
| Aug 14, 2026 | 1,667.00 | 1,680.00 | 1,650.00 | 1,664.00 | 1,631.60 | -0.30% | 32,200 |
| Aug 13, 2026 | 1,640.00 | 1,670.00 | 1,637.00 | 1,669.00 | 1,636.50 | 2.33% | 38,900 |
| Aug 12, 2026 | 1,619.00 | 1,633.00 | 1,610.00 | 1,631.00 | 1,599.24 | 0.06% | 15,900 |
| Aug 10, 2026 | 1,608.00 | 1,630.00 | 1,597.00 | 1,630.00 | 1,598.26 | 2.52% | 45,500 |
| Aug 7, 2026 | 1,605.00 | 1,619.00 | 1,585.00 | 1,590.00 | 1,559.04 | -0.81% | 43,100 |
| Aug 6, 2026 | 1,531.00 | 1,610.00 | 1,530.00 | 1,603.00 | 1,571.79 | 4.16% | 67,800 |
| Aug 5, 2026 | 1,525.00 | 1,539.00 | 1,517.00 | 1,539.00 | 1,509.03 | 0.85% | 17,700 |
| Aug 4, 2026 | 1,542.00 | 1,545.00 | 1,524.00 | 1,526.00 | 1,496.29 | -1.04% | 21,400 |
| Aug 3, 2026 | 1,575.00 | 1,575.00 | 1,540.00 | 1,542.00 | 1,511.97 | -2.34% | 25,400 |
| Jul 31, 2026 | 1,570.00 | 1,590.00 | 1,559.00 | 1,579.00 | 1,548.25 | 0.57% | 27,500 |
| Jul 30, 2026 | 1,573.00 | 1,573.00 | 1,530.00 | 1,570.00 | 1,539.43 | 0.64% | 48,900 |
| Jul 29, 2026 | 1,523.00 | 1,572.00 | 1,523.00 | 1,560.00 | 1,529.62 | 3.93% | 75,900 |
| Jul 28, 2026 | 1,510.00 | 1,510.00 | 1,492.00 | 1,501.00 | 1,471.77 | -0.60% | 14,000 |
| Jul 27, 2026 | 1,520.00 | 1,520.00 | 1,508.00 | 1,510.00 | 1,480.60 | 0.13% | 20,800 |
| Jul 24, 2026 | 1,515.00 | 1,515.00 | 1,503.00 | 1,508.00 | 1,478.64 | -0.98% | 18,200 |
| Jul 23, 2026 | 1,502.00 | 1,523.00 | 1,502.00 | 1,523.00 | 1,493.34 | 1.40% | 26,500 |
| Jul 22, 2026 | 1,484.00 | 1,523.00 | 1,484.00 | 1,502.00 | 1,472.75 | 1.56% | 47,200 |
| Jul 21, 2026 | 1,454.00 | 1,479.00 | 1,454.00 | 1,479.00 | 1,450.20 | 2.00% | 43,100 |