Maruken Lease Co., Ltd. (TYO:9763)
Japan · Delayed Price · Currency is JPY 1,289.00
+10.00 (0.78%)
Sep 25, 2026, 3:30 PM JST
Maruken Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,302.00 | 1,302.00 | 1,281.00 | 1,289.00 | 1,289.00 | 0.78% | 5,900 |
| Sep 24, 2026 | 1,294.00 | 1,306.00 | 1,279.00 | 1,279.00 | 1,279.00 | -1.24% | 19,200 |
| Sep 18, 2026 | 1,296.00 | 1,297.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.38% | 10,600 |
| Sep 17, 2026 | 1,314.00 | 1,314.00 | 1,298.00 | 1,300.00 | 1,300.00 | -0.61% | 6,500 |
| Sep 16, 2026 | 1,298.00 | 1,319.00 | 1,298.00 | 1,308.00 | 1,308.00 | 1.00% | 11,500 |
| Sep 15, 2026 | 1,294.00 | 1,296.00 | 1,288.00 | 1,295.00 | 1,295.00 | 0.78% | 3,000 |
| Sep 14, 2026 | 1,285.00 | 1,292.00 | 1,278.00 | 1,285.00 | 1,285.00 | 0.55% | 9,500 |
| Sep 11, 2026 | 1,270.00 | 1,278.00 | 1,255.00 | 1,278.00 | 1,278.00 | 0.63% | 10,900 |
| Sep 10, 2026 | 1,268.00 | 1,281.00 | 1,268.00 | 1,270.00 | 1,270.00 | -0.31% | 7,000 |
| Sep 9, 2026 | 1,280.00 | 1,294.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.62% | 8,900 |
| Sep 8, 2026 | 1,292.00 | 1,308.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.77% | 20,400 |
| Sep 7, 2026 | 1,295.00 | 1,307.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.23% | 8,700 |
| Sep 4, 2026 | 1,306.00 | 1,311.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.92% | 14,000 |
| Sep 3, 2026 | 1,301.00 | 1,317.00 | 1,301.00 | 1,307.00 | 1,307.00 | - | 7,200 |
| Sep 2, 2026 | 1,319.00 | 1,320.00 | 1,306.00 | 1,307.00 | 1,307.00 | -1.28% | 9,400 |
| Sep 1, 2026 | 1,330.00 | 1,338.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.46% | 18,800 |
| Aug 31, 2026 | 1,318.00 | 1,328.00 | 1,313.00 | 1,318.00 | 1,318.00 | -0.75% | 4,700 |
| Aug 28, 2026 | 1,328.00 | 1,328.00 | 1,312.00 | 1,328.00 | 1,328.00 | 0.68% | 9,500 |
| Aug 27, 2026 | 1,322.00 | 1,322.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.23% | 5,700 |
| Aug 26, 2026 | 1,306.00 | 1,332.00 | 1,306.00 | 1,322.00 | 1,322.00 | 0.84% | 10,900 |
| Aug 25, 2026 | 1,309.00 | 1,313.00 | 1,305.00 | 1,311.00 | 1,311.00 | 0.46% | 3,000 |
| Aug 24, 2026 | 1,313.00 | 1,314.00 | 1,302.00 | 1,305.00 | 1,305.00 | 0.31% | 5,600 |
| Aug 21, 2026 | 1,286.00 | 1,303.00 | 1,286.00 | 1,301.00 | 1,301.00 | 0.31% | 6,700 |
| Aug 20, 2026 | 1,292.00 | 1,304.00 | 1,292.00 | 1,297.00 | 1,297.00 | 0.23% | 8,700 |
| Aug 19, 2026 | 1,305.00 | 1,305.00 | 1,280.00 | 1,294.00 | 1,294.00 | -0.84% | 18,800 |
| Aug 18, 2026 | 1,316.00 | 1,319.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.84% | 8,900 |
| Aug 17, 2026 | 1,325.00 | 1,335.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.68% | 10,900 |
| Aug 14, 2026 | 1,322.00 | 1,334.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.23% | 22,200 |
| Aug 13, 2026 | 1,321.00 | 1,325.00 | 1,310.00 | 1,322.00 | 1,322.00 | 0.08% | 9,900 |
| Aug 12, 2026 | 1,299.00 | 1,321.00 | 1,299.00 | 1,321.00 | 1,321.00 | 1.62% | 17,000 |
| Aug 10, 2026 | 1,280.00 | 1,313.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.88% | 18,500 |
| Aug 7, 2026 | 1,264.00 | 1,294.00 | 1,264.00 | 1,276.00 | 1,276.00 | 0.24% | 12,800 |
| Aug 6, 2026 | 1,265.00 | 1,277.00 | 1,260.00 | 1,273.00 | 1,273.00 | 1.03% | 9,400 |
| Aug 5, 2026 | 1,260.00 | 1,278.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 12,800 |
| Aug 4, 2026 | 1,263.00 | 1,281.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.02% | 17,200 |
| Aug 3, 2026 | 1,302.00 | 1,302.00 | 1,260.00 | 1,273.00 | 1,273.00 | -2.90% | 26,200 |
| Jul 31, 2026 | 1,293.00 | 1,315.00 | 1,270.00 | 1,311.00 | 1,311.00 | 2.02% | 33,100 |
| Jul 30, 2026 | 1,268.00 | 1,287.00 | 1,249.00 | 1,285.00 | 1,285.00 | 2.31% | 26,800 |
| Jul 29, 2026 | 1,263.00 | 1,277.00 | 1,234.00 | 1,256.00 | 1,256.00 | -0.32% | 41,800 |
| Jul 28, 2026 | 1,244.00 | 1,261.00 | 1,244.00 | 1,260.00 | 1,260.00 | -0.08% | 16,000 |
| Jul 27, 2026 | 1,238.00 | 1,262.00 | 1,234.00 | 1,261.00 | 1,261.00 | 1.86% | 14,200 |
| Jul 24, 2026 | 1,248.00 | 1,248.00 | 1,235.00 | 1,238.00 | 1,238.00 | -1.20% | 9,000 |
| Jul 23, 2026 | 1,257.00 | 1,257.00 | 1,250.00 | 1,253.00 | 1,253.00 | 0.72% | 3,000 |
| Jul 22, 2026 | 1,261.00 | 1,261.00 | 1,242.00 | 1,244.00 | 1,244.00 | -0.80% | 9,900 |
| Jul 21, 2026 | 1,231.00 | 1,254.00 | 1,231.00 | 1,254.00 | 1,254.00 | 1.95% | 12,200 |
| Jul 17, 2026 | 1,264.00 | 1,264.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.36% | 24,100 |
| Jul 16, 2026 | 1,255.00 | 1,266.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.64% | 8,500 |
| Jul 15, 2026 | 1,240.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,255.00 | 0.80% | 7,900 |
| Jul 14, 2026 | 1,231.00 | 1,245.00 | 1,223.00 | 1,245.00 | 1,245.00 | 0.73% | 11,100 |
| Jul 13, 2026 | 1,266.00 | 1,266.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.88% | 22,300 |