Maruken Lease Co., Ltd. (TYO:9763)
Japan · Delayed Price · Currency is JPY 1,325.00
+19.00 (1.45%)
May 13, 2026, 11:30 AM JST
Maruken Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,312.00 | 1,312.00 | 1,301.00 | 1,306.00 | - | - | 7,600 |
| 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 | -2.69% | 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 |
| Mar 17, 2026 | 1,535.00 | 1,558.33 | 1,535.00 | 1,536.67 | 1,508.45 | 0.11% | 10,799 |
| Mar 16, 2026 | 1,526.67 | 1,545.00 | 1,513.33 | 1,535.00 | 1,506.82 | -0.11% | 17,999 |
| Mar 13, 2026 | 1,550.00 | 1,561.67 | 1,536.67 | 1,536.67 | 1,508.45 | -2.33% | 34,799 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,548.33 | 1,573.33 | 1,544.45 | -1.67% | 25,199 |
| Mar 11, 2026 | 1,615.00 | 1,618.33 | 1,600.00 | 1,600.00 | 1,570.62 | 0.42% | 18,299 |
| Mar 10, 2026 | 1,558.33 | 1,600.00 | 1,558.33 | 1,593.33 | 1,564.08 | 3.80% | 17,699 |
| Mar 9, 2026 | 1,533.33 | 1,560.00 | 1,508.33 | 1,535.00 | 1,506.82 | -4.26% | 70,199 |
| Mar 6, 2026 | 1,598.33 | 1,610.00 | 1,581.67 | 1,603.33 | 1,573.90 | 0.21% | 12,599 |
| Mar 5, 2026 | 1,570.00 | 1,623.33 | 1,570.00 | 1,600.00 | 1,570.62 | 3.45% | 26,099 |
| Mar 4, 2026 | 1,581.67 | 1,581.67 | 1,525.00 | 1,546.67 | 1,518.27 | -3.63% | 68,099 |
| Mar 3, 2026 | 1,638.33 | 1,661.67 | 1,605.00 | 1,605.00 | 1,575.53 | -2.23% | 34,199 |
| Mar 2, 2026 | 1,663.33 | 1,663.33 | 1,626.67 | 1,641.67 | 1,611.52 | -1.50% | 30,299 |
| Feb 27, 2026 | 1,655.00 | 1,680.00 | 1,655.00 | 1,666.67 | 1,636.07 | 0.40% | 31,199 |
| Feb 26, 2026 | 1,643.33 | 1,683.33 | 1,640.00 | 1,660.00 | 1,629.52 | 1.22% | 44,099 |