Skip to main content
logo
Maruken Lease Co., Ltd. (TYO:9763)
Japan flag Japan · Delayed Price · Currency is JPY
4,600.00
-85.00 (-1.81%)
At close: Feb 13, 2026

Maruken Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,685.004,685.004,565.004,600.004,600.00-1.81%13,200
Feb 12, 20264,590.004,710.004,570.004,685.004,685.002.52%14,800
Feb 10, 20264,560.004,610.004,560.004,570.004,570.000.22%9,200
Feb 9, 20264,705.004,705.004,560.004,560.004,560.00-1.62%21,500
Feb 6, 20264,720.004,820.004,540.004,635.004,635.00-2.83%41,000
Feb 5, 20264,800.004,810.004,725.004,770.004,770.000.32%5,400
Feb 4, 20264,620.004,755.004,620.004,755.004,755.001.39%7,400
Feb 3, 20264,600.004,690.004,560.004,690.004,690.002.29%12,000
Feb 2, 20264,620.004,710.004,550.004,585.004,585.00-0.33%18,300
Jan 30, 20264,650.004,670.004,590.004,600.004,600.00-0.97%17,200
Jan 29, 20264,560.004,645.004,550.004,645.004,645.000.65%7,000
Jan 28, 20264,650.004,650.004,570.004,615.004,615.00-2.02%11,500
Jan 27, 20264,690.004,710.004,610.004,710.004,710.000.21%7,200
Jan 26, 20264,750.004,760.004,685.004,700.004,700.00-1.98%14,800
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