Skip to main content
logo
Maruken Lease Co., Ltd. (TYO:9763)
Japan flag Japan · Delayed Price · Currency is JPY
4,795.00
+95.00 (2.02%)
Jan 23, 2026, 3:30 PM JST

Maruken Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,700.004,795.004,700.004,795.004,795.002.02%7,800
Jan 22, 20264,780.004,875.004,700.004,700.004,700.00-0.42%14,600
Jan 21, 20264,600.004,750.004,585.004,720.004,720.002.61%14,500
Jan 20, 20264,585.004,660.004,535.004,600.004,600.002.91%17,600
Jan 19, 20264,495.004,515.004,400.004,470.004,470.000.22%8,800
Jan 16, 20264,415.004,475.004,380.004,460.004,460.001.25%10,500
Jan 15, 20264,350.004,405.004,315.004,405.004,405.001.03%10,500
Jan 14, 20264,370.004,405.004,360.004,360.004,360.00-0.80%5,200
Jan 13, 20264,435.004,440.004,370.004,395.004,395.000.46%13,000
Jan 9, 20264,380.004,380.004,305.004,375.004,375.00-0.11%12,100
Jan 8, 20264,260.004,400.004,260.004,380.004,380.002.58%15,000
Jan 7, 20264,225.004,295.004,185.004,270.004,270.001.07%13,400
Jan 6, 20264,240.004,290.004,195.004,225.004,225.000.72%21,200
Jan 5, 20264,050.004,200.004,035.004,195.004,195.004.09%18,500
Dec 30, 20253,935.004,160.003,935.004,030.004,030.002.68%12,400
Dec 29, 20253,870.003,925.003,870.003,925.003,925.001.55%2,600
Dec 26, 20253,850.003,875.003,815.003,865.003,865.000.26%4,300
Dec 25, 20253,855.003,880.003,855.003,855.003,855.00-1,900
Dec 24, 20253,860.003,900.003,855.003,855.003,855.00-0.39%3,000
Dec 23, 20253,865.003,870.003,845.003,870.003,870.000.13%2,100
Dec 22, 20253,890.003,895.003,855.003,865.003,865.00-2,300
Dec 19, 20253,835.003,875.003,830.003,865.003,865.000.65%3,400
Dec 18, 20253,835.003,870.003,825.003,840.003,840.001.05%2,800
Dec 17, 20253,835.003,835.003,795.003,800.003,800.00-0.65%3,500
Dec 16, 20253,870.003,895.003,825.003,825.003,825.00-1.67%4,300
Dec 15, 20253,820.003,890.003,820.003,890.003,890.001.83%5,500
Dec 12, 20253,790.003,830.003,765.003,820.003,820.001.33%9,100
Dec 11, 20253,790.003,790.003,765.003,770.003,770.00-0.40%1,600
Dec 10, 20253,750.003,785.003,750.003,785.003,785.001.07%1,700
Dec 9, 20253,795.003,810.003,745.003,745.003,745.00-0.79%5,000
Dec 8, 20253,755.003,790.003,755.003,775.003,775.000.67%1,500
Dec 5, 20253,775.003,775.003,750.003,750.003,750.00-0.66%2,700
Dec 4, 20253,760.003,805.003,740.003,775.003,775.00-0.26%5,500
Dec 3, 20253,800.003,810.003,765.003,785.003,785.00-0.39%3,300
Dec 2, 20253,785.003,800.003,730.003,800.003,800.000.40%3,800
Dec 1, 20253,910.003,910.003,770.003,785.003,785.00-1.43%11,100
Nov 28, 20253,795.003,840.003,790.003,840.003,840.001.72%8,800
Nov 27, 20253,740.003,795.003,740.003,775.003,775.001.48%6,500
Nov 26, 20253,700.003,720.003,675.003,720.003,720.001.09%4,900
Nov 25, 20253,675.003,685.003,635.003,680.003,680.000.96%4,000
Nov 21, 20253,605.003,660.003,605.003,645.003,645.000.14%2,500
Nov 20, 20253,620.003,650.003,550.003,640.003,640.001.25%4,700
Nov 19, 20253,565.003,620.003,535.003,595.003,595.000.98%5,800
Nov 18, 20253,610.003,625.003,550.003,560.003,560.00-0.84%10,900
Nov 17, 20253,670.003,700.003,585.003,590.003,590.00-1.64%12,600
Nov 14, 20253,630.003,710.003,630.003,650.003,650.00-0.82%3,800
Nov 13, 20253,655.003,705.003,650.003,680.003,680.000.96%5,100
Nov 12, 20253,610.003,655.003,605.003,645.003,645.001.11%5,600
Nov 11, 20253,605.003,630.003,590.003,605.003,605.00-4,900
Nov 10, 20253,665.003,665.003,575.003,605.003,605.001.41%22,900