Maruken Lease Co., Ltd. (TYO:9763)
Japan · Delayed Price · Currency is JPY 1,200.00
-20.00 (-1.64%)
Jun 2, 2026, 3:30 PM JST
Maruken Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,206.00 | 1,218.00 | 1,191.00 | 1,200.00 | 1,200.00 | -1.64% | 42,700 |
| Jun 1, 2026 | 1,246.00 | 1,246.00 | 1,192.00 | 1,220.00 | 1,220.00 | -2.40% | 85,800 |
| May 29, 2026 | 1,246.00 | 1,265.00 | 1,246.00 | 1,250.00 | 1,250.00 | -0.56% | 13,100 |
| May 28, 2026 | 1,247.00 | 1,260.00 | 1,238.00 | 1,257.00 | 1,257.00 | 0.32% | 11,400 |
| May 27, 2026 | 1,281.00 | 1,281.00 | 1,240.00 | 1,253.00 | 1,253.00 | -1.57% | 16,500 |
| May 26, 2026 | 1,250.00 | 1,278.00 | 1,248.00 | 1,273.00 | 1,273.00 | 1.84% | 13,200 |
| May 25, 2026 | 1,248.00 | 1,266.00 | 1,235.00 | 1,250.00 | 1,250.00 | 0.40% | 23,300 |
| May 22, 2026 | 1,248.00 | 1,258.00 | 1,226.00 | 1,245.00 | 1,245.00 | -0.24% | 44,300 |
| May 21, 2026 | 1,241.00 | 1,250.00 | 1,232.00 | 1,248.00 | 1,248.00 | 0.73% | 12,000 |
| May 20, 2026 | 1,255.00 | 1,255.00 | 1,228.00 | 1,239.00 | 1,239.00 | -1.51% | 35,800 |
| May 19, 2026 | 1,273.00 | 1,274.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.63% | 25,800 |
| May 18, 2026 | 1,290.00 | 1,309.00 | 1,262.00 | 1,266.00 | 1,266.00 | -2.01% | 44,100 |
| May 15, 2026 | 1,278.00 | 1,306.00 | 1,278.00 | 1,292.00 | 1,292.00 | 1.25% | 115,400 |
| May 14, 2026 | 1,312.00 | 1,314.00 | 1,266.00 | 1,276.00 | 1,276.00 | -2.97% | 36,800 |
| May 13, 2026 | 1,312.00 | 1,326.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.69% | 10,000 |
| May 12, 2026 | 1,296.00 | 1,310.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.77% | 6,800 |
| May 11, 2026 | 1,304.00 | 1,308.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.23% | 10,600 |
| May 8, 2026 | 1,291.00 | 1,299.00 | 1,279.00 | 1,299.00 | 1,299.00 | 0.31% | 14,700 |
| May 7, 2026 | 1,310.00 | 1,316.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.08% | 35,300 |
| May 1, 2026 | 1,283.00 | 1,294.00 | 1,266.00 | 1,294.00 | 1,294.00 | 0.86% | 16,900 |
| Apr 30, 2026 | 1,308.00 | 1,308.00 | 1,272.00 | 1,283.00 | 1,283.00 | -1.99% | 27,700 |
| Apr 28, 2026 | 1,285.00 | 1,310.00 | 1,285.00 | 1,309.00 | 1,309.00 | 1.87% | 19,100 |
| Apr 27, 2026 | 1,297.00 | 1,299.00 | 1,278.00 | 1,285.00 | 1,285.00 | -2.13% | 39,500 |
| Apr 24, 2026 | 1,312.00 | 1,318.00 | 1,301.00 | 1,313.00 | 1,313.00 | 0.08% | 15,800 |
| Apr 23, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,312.00 | 1,312.00 | -1.35% | 28,000 |
| Apr 22, 2026 | 1,352.00 | 1,352.00 | 1,326.00 | 1,330.00 | 1,330.00 | -1.92% | 26,100 |
| Apr 21, 2026 | 1,353.00 | 1,369.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.22% | 13,400 |
| Apr 20, 2026 | 1,355.00 | 1,385.00 | 1,345.00 | 1,353.00 | 1,353.00 | -0.37% | 25,900 |
| Apr 17, 2026 | 1,356.00 | 1,360.00 | 1,351.00 | 1,358.00 | 1,358.00 | 0.15% | 7,300 |
| Apr 16, 2026 | 1,352.00 | 1,374.00 | 1,351.00 | 1,356.00 | 1,356.00 | 0.30% | 19,000 |
| Apr 15, 2026 | 1,381.00 | 1,388.00 | 1,351.00 | 1,352.00 | 1,352.00 | -2.31% | 29,600 |
| Apr 14, 2026 | 1,401.00 | 1,403.00 | 1,375.00 | 1,384.00 | 1,384.00 | -0.14% | 14,700 |
| Apr 13, 2026 | 1,406.00 | 1,406.00 | 1,383.00 | 1,386.00 | 1,386.00 | -1.42% | 15,400 |
| Apr 10, 2026 | 1,422.00 | 1,422.00 | 1,393.00 | 1,406.00 | 1,406.00 | -0.14% | 19,600 |
| Apr 9, 2026 | 1,443.00 | 1,443.00 | 1,407.00 | 1,408.00 | 1,408.00 | -2.36% | 14,700 |
| Apr 8, 2026 | 1,438.00 | 1,444.00 | 1,432.00 | 1,442.00 | 1,442.00 | 1.84% | 11,000 |
| Apr 7, 2026 | 1,420.00 | 1,432.00 | 1,405.00 | 1,416.00 | 1,416.00 | 1.65% | 24,000 |
| Apr 6, 2026 | 1,404.00 | 1,413.00 | 1,390.00 | 1,393.00 | 1,393.00 | -0.71% | 15,200 |
| Apr 3, 2026 | 1,412.00 | 1,428.00 | 1,387.00 | 1,403.00 | 1,403.00 | 1.52% | 15,700 |
| Apr 2, 2026 | 1,401.00 | 1,428.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.92% | 40,000 |
| Apr 1, 2026 | 1,438.00 | 1,439.00 | 1,391.00 | 1,409.00 | 1,409.00 | 1.66% | 40,100 |
| Mar 31, 2026 | 1,460.00 | 1,460.00 | 1,385.00 | 1,386.00 | 1,386.00 | -6.60% | 56,900 |
| Mar 30, 2026 | 1,458.00 | 1,498.00 | 1,458.00 | 1,484.00 | 1,484.00 | -0.87% | 34,400 |
| Mar 27, 2026 | 1,515.00 | 1,533.33 | 1,505.00 | 1,525.00 | 1,497.00 | 0.44% | 17,099 |
| Mar 26, 2026 | 1,518.33 | 1,536.67 | 1,518.33 | 1,518.33 | 1,490.46 | - | 10,199 |
| Mar 25, 2026 | 1,525.00 | 1,543.33 | 1,518.33 | 1,518.33 | 1,490.46 | 0.55% | 24,599 |
| Mar 24, 2026 | 1,500.00 | 1,511.67 | 1,488.33 | 1,510.00 | 1,482.28 | 3.42% | 18,899 |
| Mar 23, 2026 | 1,490.00 | 1,490.00 | 1,453.33 | 1,460.00 | 1,433.19 | -4.99% | 50,699 |
| Mar 19, 2026 | 1,550.00 | 1,566.67 | 1,530.00 | 1,536.67 | 1,508.45 | -2.74% | 27,299 |
| Mar 18, 2026 | 1,553.33 | 1,590.00 | 1,553.33 | 1,580.00 | 1,550.99 | 2.82% | 18,299 |