Maruken Lease Co., Ltd. (TYO:9763)
Japan · Delayed Price · Currency is JPY 1,295.00
-12.00 (-0.92%)
Sep 4, 2026, 3:30 PM JST
Maruken Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,233.00 | 1,252.00 | 1,233.00 | 1,247.00 | 1,247.00 | 1.46% | 12,700 |
| Jul 9, 2026 | 1,230.00 | 1,249.00 | 1,224.00 | 1,229.00 | 1,229.00 | 0.66% | 8,200 |
| Jul 8, 2026 | 1,246.00 | 1,246.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.29% | 8,800 |
| Jul 7, 2026 | 1,249.00 | 1,252.00 | 1,234.00 | 1,237.00 | 1,237.00 | -0.64% | 13,800 |
| Jul 6, 2026 | 1,219.00 | 1,247.00 | 1,219.00 | 1,245.00 | 1,245.00 | 2.13% | 14,900 |
| Jul 3, 2026 | 1,218.00 | 1,250.00 | 1,214.00 | 1,219.00 | 1,219.00 | 0.33% | 26,000 |
| Jul 2, 2026 | 1,219.00 | 1,235.00 | 1,213.00 | 1,215.00 | 1,215.00 | -0.08% | 19,800 |
| Jul 1, 2026 | 1,231.00 | 1,231.00 | 1,203.00 | 1,216.00 | 1,216.00 | -0.49% | 14,700 |
| Jun 30, 2026 | 1,211.00 | 1,223.00 | 1,200.00 | 1,222.00 | 1,222.00 | 1.24% | 16,800 |
| Jun 29, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,207.00 | 1,207.00 | 2.03% | 13,000 |
| Jun 26, 2026 | 1,185.00 | 1,193.00 | 1,180.00 | 1,183.00 | 1,183.00 | 0.42% | 14,000 |
| Jun 25, 2026 | 1,190.00 | 1,191.00 | 1,177.00 | 1,178.00 | 1,178.00 | -0.67% | 10,700 |
| Jun 24, 2026 | 1,165.00 | 1,186.00 | 1,165.00 | 1,186.00 | 1,186.00 | 1.28% | 11,700 |