Kyushu Leasing Service Co., Ltd. (TYO:8596)
Japan · Delayed Price · Currency is JPY 1,607.00
-19.00 (-1.17%)
Aug 24, 2026, 3:30 PM JST
Kyushu Leasing Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,625.00 | 1,625.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.17% | 16,500 |
| Aug 21, 2026 | 1,617.00 | 1,640.00 | 1,617.00 | 1,626.00 | 1,626.00 | -0.06% | 13,900 |
| Aug 20, 2026 | 1,625.00 | 1,634.00 | 1,611.00 | 1,627.00 | 1,627.00 | 0.12% | 20,200 |
| Aug 19, 2026 | 1,650.00 | 1,650.00 | 1,606.00 | 1,625.00 | 1,625.00 | -1.57% | 55,400 |
| Aug 18, 2026 | 1,650.00 | 1,678.00 | 1,649.00 | 1,651.00 | 1,651.00 | -0.24% | 23,800 |
| Aug 17, 2026 | 1,664.00 | 1,670.00 | 1,643.00 | 1,655.00 | 1,655.00 | -0.54% | 29,800 |
| Aug 14, 2026 | 1,667.00 | 1,680.00 | 1,650.00 | 1,664.00 | 1,664.00 | -0.30% | 32,200 |
| Aug 13, 2026 | 1,640.00 | 1,670.00 | 1,637.00 | 1,669.00 | 1,669.00 | 2.33% | 38,900 |
| Aug 12, 2026 | 1,619.00 | 1,633.00 | 1,610.00 | 1,631.00 | 1,631.00 | 0.06% | 15,900 |
| Aug 10, 2026 | 1,608.00 | 1,630.00 | 1,597.00 | 1,630.00 | 1,630.00 | 2.52% | 45,500 |
| Aug 7, 2026 | 1,605.00 | 1,619.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.81% | 43,100 |
| Aug 6, 2026 | 1,531.00 | 1,610.00 | 1,530.00 | 1,603.00 | 1,603.00 | 4.16% | 67,800 |
| Aug 5, 2026 | 1,525.00 | 1,539.00 | 1,517.00 | 1,539.00 | 1,539.00 | 0.85% | 17,700 |
| Aug 4, 2026 | 1,542.00 | 1,545.00 | 1,524.00 | 1,526.00 | 1,526.00 | -1.04% | 21,400 |
| Aug 3, 2026 | 1,575.00 | 1,575.00 | 1,540.00 | 1,542.00 | 1,542.00 | -2.34% | 25,400 |
| Jul 31, 2026 | 1,570.00 | 1,590.00 | 1,559.00 | 1,579.00 | 1,579.00 | 0.57% | 27,500 |
| Jul 30, 2026 | 1,573.00 | 1,573.00 | 1,530.00 | 1,570.00 | 1,570.00 | 0.64% | 48,900 |
| Jul 29, 2026 | 1,523.00 | 1,572.00 | 1,523.00 | 1,560.00 | 1,560.00 | 3.93% | 75,900 |
| Jul 28, 2026 | 1,510.00 | 1,510.00 | 1,492.00 | 1,501.00 | 1,501.00 | -0.60% | 14,000 |
| Jul 27, 2026 | 1,520.00 | 1,520.00 | 1,508.00 | 1,510.00 | 1,510.00 | 0.13% | 20,800 |
| Jul 24, 2026 | 1,515.00 | 1,515.00 | 1,503.00 | 1,508.00 | 1,508.00 | -0.98% | 18,200 |
| Jul 23, 2026 | 1,502.00 | 1,523.00 | 1,502.00 | 1,523.00 | 1,523.00 | 1.40% | 26,500 |
| Jul 22, 2026 | 1,484.00 | 1,523.00 | 1,484.00 | 1,502.00 | 1,502.00 | 1.56% | 47,200 |
| Jul 21, 2026 | 1,454.00 | 1,479.00 | 1,454.00 | 1,479.00 | 1,479.00 | 2.00% | 43,100 |
| Jul 17, 2026 | 1,460.00 | 1,463.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.68% | 39,100 |
| Jul 16, 2026 | 1,471.00 | 1,478.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.21% | 15,800 |
| Jul 15, 2026 | 1,477.00 | 1,477.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.41% | 5,800 |
| Jul 14, 2026 | 1,455.00 | 1,475.00 | 1,455.00 | 1,469.00 | 1,469.00 | 0.89% | 4,600 |
| Jul 13, 2026 | 1,465.00 | 1,472.00 | 1,453.00 | 1,456.00 | 1,456.00 | -0.34% | 17,900 |
| Jul 10, 2026 | 1,474.00 | 1,474.00 | 1,455.00 | 1,461.00 | 1,461.00 | 0.14% | 8,000 |
| Jul 9, 2026 | 1,463.00 | 1,468.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.27% | 12,900 |
| Jul 8, 2026 | 1,470.00 | 1,476.00 | 1,461.00 | 1,463.00 | 1,463.00 | -0.48% | 16,600 |
| Jul 7, 2026 | 1,477.00 | 1,478.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.41% | 13,300 |
| Jul 6, 2026 | 1,471.00 | 1,480.00 | 1,458.00 | 1,464.00 | 1,464.00 | -0.20% | 29,100 |
| Jul 3, 2026 | 1,456.00 | 1,470.00 | 1,456.00 | 1,467.00 | 1,467.00 | 0.76% | 10,700 |
| Jul 2, 2026 | 1,464.00 | 1,471.00 | 1,454.00 | 1,456.00 | 1,456.00 | -0.14% | 18,100 |
| Jul 1, 2026 | 1,461.00 | 1,463.00 | 1,456.00 | 1,458.00 | 1,458.00 | -0.21% | 18,100 |
| Jun 30, 2026 | 1,460.00 | 1,466.00 | 1,454.00 | 1,461.00 | 1,461.00 | 0.07% | 14,500 |
| Jun 29, 2026 | 1,449.00 | 1,461.00 | 1,446.00 | 1,460.00 | 1,460.00 | 2.10% | 26,700 |
| Jun 26, 2026 | 1,435.00 | 1,437.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.35% | 13,300 |
| Jun 25, 2026 | 1,430.00 | 1,440.00 | 1,419.00 | 1,435.00 | 1,435.00 | 0.77% | 53,500 |
| Jun 24, 2026 | 1,437.00 | 1,437.00 | 1,400.00 | 1,424.00 | 1,424.00 | -0.90% | 27,100 |
| Jun 23, 2026 | 1,443.00 | 1,445.00 | 1,430.00 | 1,437.00 | 1,437.00 | -0.42% | 30,100 |
| Jun 22, 2026 | 1,444.00 | 1,449.00 | 1,427.00 | 1,443.00 | 1,443.00 | -0.07% | 32,600 |
| Jun 19, 2026 | 1,440.00 | 1,449.00 | 1,409.00 | 1,444.00 | 1,444.00 | 0.84% | 99,200 |
| Jun 18, 2026 | 1,430.00 | 1,439.00 | 1,411.00 | 1,432.00 | 1,432.00 | 0.92% | 29,800 |
| Jun 17, 2026 | 1,417.00 | 1,425.00 | 1,411.00 | 1,419.00 | 1,419.00 | 0.85% | 12,000 |
| Jun 16, 2026 | 1,430.00 | 1,430.00 | 1,405.00 | 1,407.00 | 1,407.00 | -0.92% | 30,000 |
| Jun 15, 2026 | 1,430.00 | 1,432.00 | 1,419.00 | 1,420.00 | 1,420.00 | 0.07% | 26,900 |
| Jun 12, 2026 | 1,410.00 | 1,419.00 | 1,404.00 | 1,419.00 | 1,419.00 | 1.50% | 19,700 |