Kyushu Leasing Service Co., Ltd. (TYO:8596)
Japan · Delayed Price · Currency is JPY 1,442.00
-2.00 (-0.14%)
Jun 22, 2026, 3:02 PM JST
Kyushu Leasing Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,414.00 | 1,414.00 | 1,391.00 | 1,398.00 | 1,398.00 | -1.13% | 36,800 |
| Jun 10, 2026 | 1,409.00 | 1,424.00 | 1,409.00 | 1,414.00 | 1,414.00 | 0.50% | 38,000 |
| Jun 9, 2026 | 1,409.00 | 1,423.00 | 1,398.00 | 1,407.00 | 1,407.00 | 0.43% | 26,300 |
| Jun 8, 2026 | 1,388.00 | 1,401.00 | 1,374.00 | 1,401.00 | 1,401.00 | 0.57% | 37,700 |
| Jun 5, 2026 | 1,378.00 | 1,405.00 | 1,378.00 | 1,393.00 | 1,393.00 | 1.09% | 60,000 |
| Jun 4, 2026 | 1,385.00 | 1,388.00 | 1,373.00 | 1,378.00 | 1,378.00 | -0.51% | 36,300 |
| Jun 3, 2026 | 1,399.00 | 1,399.00 | 1,379.00 | 1,385.00 | 1,385.00 | -0.93% | 61,700 |
| Jun 2, 2026 | 1,383.00 | 1,398.00 | 1,372.00 | 1,398.00 | 1,398.00 | 0.14% | 44,300 |
| Jun 1, 2026 | 1,422.00 | 1,441.00 | 1,396.00 | 1,396.00 | 1,396.00 | -2.04% | 62,700 |
| May 29, 2026 | 1,428.00 | 1,445.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.21% | 9,800 |
| May 28, 2026 | 1,439.00 | 1,439.00 | 1,417.00 | 1,428.00 | 1,428.00 | -0.76% | 24,600 |
| May 27, 2026 | 1,426.00 | 1,440.00 | 1,424.00 | 1,439.00 | 1,439.00 | 0.49% | 11,400 |
| May 26, 2026 | 1,424.00 | 1,445.00 | 1,420.00 | 1,432.00 | 1,432.00 | 0.28% | 43,200 |
| May 25, 2026 | 1,447.00 | 1,454.00 | 1,427.00 | 1,428.00 | 1,428.00 | -1.18% | 26,200 |
| May 22, 2026 | 1,476.00 | 1,476.00 | 1,439.00 | 1,445.00 | 1,445.00 | -2.10% | 51,000 |
| May 21, 2026 | 1,471.00 | 1,486.00 | 1,459.00 | 1,476.00 | 1,476.00 | 1.30% | 41,800 |
| May 20, 2026 | 1,453.00 | 1,458.00 | 1,431.00 | 1,457.00 | 1,457.00 | -0.07% | 57,300 |
| May 19, 2026 | 1,450.00 | 1,467.00 | 1,440.00 | 1,458.00 | 1,458.00 | 0.21% | 41,900 |
| May 18, 2026 | 1,443.00 | 1,457.00 | 1,441.00 | 1,455.00 | 1,455.00 | 0.83% | 28,400 |
| May 15, 2026 | 1,453.00 | 1,470.00 | 1,440.00 | 1,443.00 | 1,443.00 | -0.69% | 39,300 |
| May 14, 2026 | 1,484.00 | 1,484.00 | 1,450.00 | 1,453.00 | 1,453.00 | -2.22% | 43,500 |
| May 13, 2026 | 1,472.00 | 1,488.00 | 1,460.00 | 1,486.00 | 1,486.00 | 1.16% | 37,200 |
| May 12, 2026 | 1,445.00 | 1,476.00 | 1,440.00 | 1,469.00 | 1,469.00 | 3.23% | 72,100 |
| May 11, 2026 | 1,417.00 | 1,436.00 | 1,415.00 | 1,423.00 | 1,423.00 | 0.42% | 76,500 |
| May 8, 2026 | 1,418.00 | 1,418.00 | 1,387.00 | 1,417.00 | 1,417.00 | -0.07% | 115,100 |
| May 7, 2026 | 1,412.00 | 1,420.00 | 1,405.00 | 1,418.00 | 1,418.00 | 2.01% | 43,900 |
| May 1, 2026 | 1,403.00 | 1,403.00 | 1,383.00 | 1,390.00 | 1,390.00 | -0.64% | 18,500 |
| Apr 30, 2026 | 1,407.00 | 1,407.00 | 1,389.00 | 1,399.00 | 1,399.00 | -0.57% | 11,700 |
| Apr 28, 2026 | 1,389.00 | 1,407.00 | 1,388.00 | 1,407.00 | 1,407.00 | 1.44% | 22,300 |
| Apr 27, 2026 | 1,400.00 | 1,402.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.79% | 24,000 |
| Apr 24, 2026 | 1,409.00 | 1,414.00 | 1,393.00 | 1,398.00 | 1,398.00 | -0.78% | 36,200 |
| Apr 23, 2026 | 1,415.00 | 1,415.00 | 1,401.00 | 1,409.00 | 1,409.00 | -0.49% | 42,900 |
| Apr 22, 2026 | 1,428.00 | 1,436.00 | 1,407.00 | 1,416.00 | 1,416.00 | -0.84% | 20,200 |
| Apr 21, 2026 | 1,428.00 | 1,430.00 | 1,421.00 | 1,428.00 | 1,428.00 | 0.07% | 8,200 |
| Apr 20, 2026 | 1,417.00 | 1,430.00 | 1,416.00 | 1,427.00 | 1,427.00 | 1.21% | 15,200 |
| Apr 17, 2026 | 1,415.00 | 1,415.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.28% | 22,800 |
| Apr 16, 2026 | 1,421.00 | 1,421.00 | 1,409.00 | 1,414.00 | 1,414.00 | -0.07% | 25,600 |
| Apr 15, 2026 | 1,415.00 | 1,428.00 | 1,411.00 | 1,415.00 | 1,415.00 | - | 9,100 |
| Apr 14, 2026 | 1,420.00 | 1,422.00 | 1,409.00 | 1,415.00 | 1,415.00 | 0.14% | 26,300 |
| Apr 13, 2026 | 1,411.00 | 1,425.00 | 1,406.00 | 1,413.00 | 1,413.00 | - | 21,200 |
| Apr 10, 2026 | 1,426.00 | 1,435.00 | 1,411.00 | 1,413.00 | 1,413.00 | -0.77% | 25,600 |
| Apr 9, 2026 | 1,437.00 | 1,437.00 | 1,414.00 | 1,424.00 | 1,424.00 | -1.25% | 21,600 |
| Apr 8, 2026 | 1,429.00 | 1,447.00 | 1,429.00 | 1,442.00 | 1,442.00 | 2.27% | 37,300 |
| Apr 7, 2026 | 1,411.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.93% | 10,900 |