Maruken Lease Co., Ltd. (TYO:9763)
Japan · Delayed Price · Currency is JPY 1,269.00
+9.00 (0.71%)
Aug 6, 2026, 11:18 AM JST
Maruken Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,187.00 | 1,187.00 | 1,143.00 | 1,171.00 | 1,171.00 | -1.35% | 43,300 |
| Jun 22, 2026 | 1,186.00 | 1,201.00 | 1,181.00 | 1,187.00 | 1,187.00 | -0.59% | 22,800 |
| Jun 19, 2026 | 1,207.00 | 1,207.00 | 1,188.00 | 1,194.00 | 1,194.00 | -0.33% | 9,500 |
| Jun 18, 2026 | 1,208.00 | 1,208.00 | 1,183.00 | 1,198.00 | 1,198.00 | 0.08% | 17,100 |
| Jun 17, 2026 | 1,188.00 | 1,207.00 | 1,184.00 | 1,197.00 | 1,197.00 | 0.08% | 11,100 |
| Jun 16, 2026 | 1,188.00 | 1,196.00 | 1,180.00 | 1,196.00 | 1,196.00 | 0.67% | 11,700 |
| Jun 15, 2026 | 1,184.00 | 1,200.00 | 1,173.00 | 1,188.00 | 1,188.00 | 1.19% | 25,800 |
| Jun 12, 2026 | 1,169.00 | 1,182.00 | 1,161.00 | 1,174.00 | 1,174.00 | 1.21% | 20,700 |
| Jun 11, 2026 | 1,175.00 | 1,175.00 | 1,156.00 | 1,160.00 | 1,160.00 | -2.36% | 35,600 |
| Jun 10, 2026 | 1,197.00 | 1,197.00 | 1,178.00 | 1,188.00 | 1,188.00 | -0.25% | 19,100 |
| Jun 9, 2026 | 1,197.00 | 1,212.00 | 1,189.00 | 1,191.00 | 1,191.00 | 0.42% | 15,100 |
| Jun 8, 2026 | 1,217.00 | 1,217.00 | 1,181.00 | 1,186.00 | 1,186.00 | -2.55% | 28,100 |
| Jun 5, 2026 | 1,184.00 | 1,222.00 | 1,184.00 | 1,217.00 | 1,217.00 | 2.79% | 20,400 |
| Jun 4, 2026 | 1,197.00 | 1,197.00 | 1,181.00 | 1,184.00 | 1,184.00 | -1.09% | 20,600 |
| Jun 3, 2026 | 1,207.00 | 1,212.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.25% | 14,700 |
| 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 |