Kyushu Leasing Service Co., Ltd. (TYO:8596)
Japan · Delayed Price · Currency is JPY 1,469.00
-12.00 (-0.81%)
Oct 23, 2026, 3:30 PM JST
Kyushu Leasing Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,481.00 | 1,500.00 | 1,466.00 | 1,469.00 | 1,469.00 | -0.81% | 30,900 |
| Oct 22, 2026 | 1,477.00 | 1,487.00 | 1,472.00 | 1,481.00 | 1,481.00 | 0.27% | 15,700 |
| Oct 21, 2026 | 1,475.00 | 1,478.00 | 1,465.00 | 1,477.00 | 1,477.00 | 0.75% | 28,000 |
| Oct 20, 2026 | 1,486.00 | 1,488.00 | 1,461.00 | 1,466.00 | 1,466.00 | -1.28% | 23,000 |
| Oct 19, 2026 | 1,475.00 | 1,485.00 | 1,471.00 | 1,485.00 | 1,485.00 | - | 14,000 |
| Oct 16, 2026 | 1,474.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 1.37% | 18,100 |
| Oct 15, 2026 | 1,472.00 | 1,472.00 | 1,450.00 | 1,465.00 | 1,465.00 | -0.48% | 36,600 |
| Oct 14, 2026 | 1,492.00 | 1,492.00 | 1,471.00 | 1,472.00 | 1,472.00 | -1.01% | 19,400 |
| Oct 13, 2026 | 1,476.00 | 1,488.00 | 1,474.00 | 1,487.00 | 1,487.00 | 0.68% | 19,500 |
| Oct 9, 2026 | 1,468.00 | 1,480.00 | 1,462.00 | 1,477.00 | 1,477.00 | -0.14% | 32,100 |
| Oct 8, 2026 | 1,486.00 | 1,486.00 | 1,472.00 | 1,479.00 | 1,479.00 | -1.27% | 30,900 |
| Oct 7, 2026 | 1,508.00 | 1,515.00 | 1,497.00 | 1,498.00 | 1,498.00 | -0.99% | 33,900 |
| Oct 6, 2026 | 1,516.00 | 1,516.00 | 1,476.00 | 1,513.00 | 1,513.00 | 0.53% | 38,600 |
| Oct 5, 2026 | 1,504.00 | 1,511.00 | 1,499.00 | 1,505.00 | 1,505.00 | 0.20% | 24,800 |
| 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 |