Skip to main content
logo
Tokai Lease Co.,Ltd. (TYO:9761)
Japan flag Japan · Delayed Price · Currency is JPY
2,198.00
+5.00 (0.23%)
May 29, 2026, 3:12 PM JST

Tokai Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,191.002,238.002,191.002,198.002,198.000.23%6,000
May 28, 20262,205.002,209.002,193.002,193.002,193.00-0.90%5,600
May 27, 20262,208.002,239.002,206.002,213.002,213.00-2,800
May 26, 20262,205.002,213.002,205.002,213.002,213.000.59%5,000
May 25, 20262,202.002,211.002,186.002,200.002,200.00-0.41%3,700
May 22, 20262,208.002,220.002,198.002,209.002,209.000.36%4,300
May 21, 20262,201.002,219.002,186.002,201.002,201.00-0.27%9,100
May 20, 20262,225.002,225.002,184.002,207.002,207.00-0.72%18,000
May 19, 20262,239.002,239.002,209.002,223.002,223.00-0.31%7,400
May 18, 20262,236.002,260.002,200.002,230.002,230.00-1.89%20,500
May 15, 20262,306.002,329.002,235.002,273.002,273.00-1.94%25,600
May 14, 20262,333.002,358.002,318.002,318.002,318.00-0.90%6,700
May 13, 20262,323.002,341.002,323.002,339.002,339.000.30%2,500
May 12, 20262,343.002,356.002,321.002,332.002,332.00-0.55%4,800
May 11, 20262,345.002,359.002,345.002,345.002,345.000.86%3,000
May 8, 20262,334.002,334.002,318.002,325.002,325.00-0.39%5,600
May 7, 20262,333.002,335.002,312.002,334.002,334.000.73%4,500
May 1, 20262,329.002,333.002,316.002,317.002,317.00-0.77%6,300
Apr 30, 20262,326.002,335.002,320.002,335.002,335.00-0.34%5,700
Apr 28, 20262,325.002,343.002,309.002,343.002,343.000.77%7,100
Apr 27, 20262,367.002,367.002,325.002,325.002,325.00-0.73%8,500
Apr 24, 20262,359.002,388.002,342.002,342.002,342.00-1.01%9,400
Apr 23, 20262,424.002,424.002,349.002,366.002,366.00-1.00%4,900
Apr 22, 20262,380.002,405.002,357.002,390.002,390.000.42%10,800
Apr 21, 20262,349.002,386.002,349.002,380.002,380.001.32%5,100
Apr 20, 20262,391.002,391.002,341.002,349.002,349.00-0.25%17,500
Apr 17, 20262,365.002,371.002,351.002,355.002,355.00-0.42%4,500
Apr 16, 20262,388.002,391.002,364.002,365.002,365.000.08%4,100
Apr 15, 20262,398.002,414.002,363.002,363.002,363.000.17%7,400
Apr 14, 20262,371.002,380.002,350.002,359.002,359.00-0.46%9,000
Apr 13, 20262,403.002,419.002,362.002,370.002,370.00-1.29%10,600
Apr 10, 20262,425.002,459.002,401.002,401.002,401.00-0.99%5,200
Apr 9, 20262,446.002,450.002,421.002,425.002,425.00-0.86%4,100
Apr 8, 20262,436.002,449.002,423.002,446.002,446.001.58%6,900
Apr 7, 20262,415.002,440.002,405.002,408.002,408.00-0.66%3,000
Apr 6, 20262,420.002,424.002,401.002,424.002,424.000.04%4,700
Apr 3, 20262,407.002,423.002,407.002,423.002,423.000.08%2,000
Apr 2, 20262,460.002,473.002,405.002,421.002,421.00-1.22%6,800
Apr 1, 20262,461.002,470.002,425.002,451.002,451.001.87%7,000
Mar 31, 20262,402.002,450.002,401.002,406.002,406.00-1.07%6,200
Mar 30, 20262,398.002,437.002,300.002,432.002,432.00-1.78%25,300
Mar 27, 20262,567.002,590.002,515.002,536.002,476.00-1.17%21,000
Mar 26, 20262,595.002,595.002,564.002,566.002,505.29-1.12%7,100
Mar 25, 20262,590.002,627.002,580.002,595.002,533.600.23%4,700
Mar 24, 20262,603.002,603.002,552.002,589.002,527.751.41%6,400
Mar 23, 20262,600.002,600.002,515.002,553.002,492.60-3.22%15,100
Mar 19, 20262,622.002,656.002,613.002,638.002,575.59-1.27%8,700
Mar 18, 20262,614.002,678.002,614.002,672.002,608.782.73%6,400
Mar 17, 20262,648.002,648.002,601.002,601.002,539.46-0.65%3,900
Mar 16, 20262,601.002,640.002,601.002,618.002,556.06-0.95%4,900