Want to see JP:7187 full AI Analyst Report?
J-LEASE CO., LTD. (7187) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,298.00 | 1,301.00 | 1,286.00 | 1,292.00 | 1,292.00 | -0.54% | 52,400 | 0.98 |
| Oct 30, 2026 | 1,305.00 | 1,314.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.23% | 45,100 | 0.84 |
| Oct 29, 2026 | 1,292.00 | 1,302.00 | 1,285.00 | 1,302.00 | 1,302.00 | +1.48% | 241,400 | 4.72 |
| Oct 28, 2026 | 1,299.00 | 1,308.00 | 1,282.00 | 1,283.00 | 1,283.00 | -1.38% | 91,500 | 1.80 |
| Oct 27, 2026 | 1,325.00 | 1,325.00 | 1,300.00 | 1,301.00 | 1,301.00 | -1.14% | 67,800 | 1.33 |
| Oct 26, 2026 | 1,320.00 | 1,323.00 | 1,313.00 | 1,316.00 | 1,316.00 | -0.38% | 44,100 | 0.86 |
| Oct 23, 2026 | 1,330.00 | 1,332.00 | 1,313.00 | 1,321.00 | 1,321.00 | -0.68% | 44,300 | 0.86 |
| Oct 22, 2026 | 1,320.00 | 1,337.00 | 1,320.00 | 1,330.00 | 1,330.00 | +0.38% | 37,100 | 0.72 |
| Oct 21, 2026 | 1,333.00 | 1,334.00 | 1,319.00 | 1,325.00 | 1,325.00 | +0.15% | 40,100 | 0.79 |
| Oct 20, 2026 | 1,345.00 | 1,345.00 | 1,321.00 | 1,323.00 | 1,323.00 | -1.42% | 64,300 | 1.27 |
| Oct 19, 2026 | 1,341.00 | 1,346.00 | 1,334.00 | 1,342.00 | 1,342.00 | -0.45% | 41,600 | 0.82 |
| Oct 16, 2026 | 1,332.00 | 1,355.00 | 1,326.00 | 1,348.00 | 1,348.00 | +1.97% | 51,100 | 1.01 |
| Oct 15, 2026 | 1,320.00 | 1,331.00 | 1,310.00 | 1,322.00 | 1,322.00 | -1.64% | 76,100 | 1.55 |
| Oct 14, 2026 | 1,357.00 | 1,357.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.81% | 28,800 | 0.58 |
| Oct 13, 2026 | 1,348.00 | 1,356.00 | 1,347.00 | 1,355.00 | 1,355.00 | +1.04% | 32,000 | 0.64 |
| Oct 12, 2026 | 1,341.00 | 1,349.00 | 1,314.00 | 1,341.00 | 1,341.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,322.00 | 1,349.00 | 1,314.00 | 1,341.00 | 1,341.00 | +1.28% | 40,100 | 0.80 |
| Oct 08, 2026 | 1,320.00 | 1,326.00 | 1,311.00 | 1,324.00 | 1,324.00 | -0.68% | 51,300 | 1.03 |
| Oct 07, 2026 | 1,321.00 | 1,335.00 | 1,320.00 | 1,333.00 | 1,333.00 | +0.23% | 51,600 | 1.01 |
| Oct 06, 2026 | 1,311.00 | 1,334.00 | 1,311.00 | 1,330.00 | 1,330.00 | +1.22% | 48,300 | 0.95 |
| Oct 05, 2026 | 1,306.00 | 1,316.00 | 1,300.00 | 1,314.00 | 1,314.00 | +0.77% | 32,600 | 0.64 |
| Oct 02, 2026 | 1,310.00 | 1,314.00 | 1,300.00 | 1,304.00 | 1,304.00 | -1.06% | 90,100 | 1.80 |
| Oct 01, 2026 | 1,316.00 | 1,318.00 | 1,307.00 | 1,318.00 | 1,318.00 | -0.53% | 39,500 | 0.78 |
| Sep 30, 2026 | 1,311.00 | 1,327.00 | 1,305.00 | 1,325.00 | 1,325.00 | +1.30% | 58,100 | 1.15 |
| Sep 29, 2026 | 1,320.00 | 1,327.00 | 1,304.00 | 1,308.00 | 1,308.00 | -0.38% | 119,900 | 2.34 |
| Sep 28, 2026 | 1,350.00 | 1,350.00 | 1,337.00 | 1,343.00 | 1,313.00 | +0.00% | 82,800 | 1.65 |
| Sep 25, 2026 | 1,348.00 | 1,355.00 | 1,342.00 | 1,343.00 | 1,313.00 | -0.52% | 55,400 | 1.09 |
| Sep 24, 2026 | 1,357.00 | 1,358.00 | 1,347.00 | 1,350.00 | 1,319.84 | -0.15% | 49,300 | 0.97 |
| Sep 23, 2026 | 1,352.00 | 1,355.00 | 1,340.00 | 1,352.00 | 1,321.80 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,352.00 | 1,355.00 | 1,340.00 | 1,352.00 | 1,321.80 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,352.00 | 1,355.00 | 1,340.00 | 1,352.00 | 1,321.80 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,347.00 | 1,355.00 | 1,340.00 | 1,352.00 | 1,321.80 | +0.37% | 56,700 | 1.07 |
| Sep 17, 2026 | 1,322.00 | 1,347.00 | 1,322.00 | 1,347.00 | 1,316.91 | +1.58% | 44,300 | 0.83 |
| Sep 16, 2026 | 1,328.00 | 1,332.00 | 1,321.00 | 1,326.00 | 1,296.38 | +0.08% | 35,400 | 0.66 |
| Sep 15, 2026 | 1,315.00 | 1,325.00 | 1,312.00 | 1,325.00 | 1,295.40 | +0.76% | 39,100 | 0.72 |
| Sep 14, 2026 | 1,305.00 | 1,317.00 | 1,305.00 | 1,315.00 | 1,285.63 | +0.23% | 38,900 | 0.72 |
| Sep 11, 2026 | 1,300.00 | 1,321.00 | 1,296.00 | 1,312.00 | 1,282.69 | -0.23% | 68,800 | 1.27 |
| Sep 10, 2026 | 1,316.00 | 1,325.00 | 1,308.00 | 1,315.00 | 1,285.63 | -0.23% | 52,400 | 0.96 |
| Sep 09, 2026 | 1,324.00 | 1,326.00 | 1,313.00 | 1,318.00 | 1,288.56 | -1.05% | 51,900 | 0.95 |
| Sep 08, 2026 | 1,345.00 | 1,345.00 | 1,331.00 | 1,332.00 | 1,302.25 | -1.33% | 52,600 | 0.96 |
| Sep 07, 2026 | 1,361.00 | 1,368.00 | 1,349.00 | 1,350.00 | 1,319.84 | -1.17% | 37,300 | 0.68 |
| Sep 04, 2026 | 1,353.00 | 1,368.00 | 1,352.00 | 1,366.00 | 1,335.49 | +0.74% | 57,100 | 1.03 |
| Sep 03, 2026 | 1,339.00 | 1,370.00 | 1,339.00 | 1,356.00 | 1,325.71 | +1.35% | 68,000 | 1.23 |
| Sep 02, 2026 | 1,365.00 | 1,366.00 | 1,338.00 | 1,338.00 | 1,308.11 | -2.76% | 90,200 | 1.64 |
| Sep 01, 2026 | 1,381.00 | 1,397.00 | 1,374.00 | 1,376.00 | 1,345.26 | -1.22% | 38,100 | 0.69 |
| Aug 31, 2026 | 1,379.00 | 1,404.00 | 1,362.00 | 1,393.00 | 1,361.88 | +1.31% | 64,199 | 1.14 |
| Aug 28, 2026 | 1,371.00 | 1,386.00 | 1,371.00 | 1,375.00 | 1,344.29 | -0.29% | 43,000 | 0.75 |
| Aug 27, 2026 | 1,385.00 | 1,396.00 | 1,375.00 | 1,379.00 | 1,348.20 | -1.08% | 44,600 | 0.75 |
| Aug 26, 2026 | 1,392.00 | 1,403.00 | 1,390.00 | 1,394.00 | 1,362.86 | +0.14% | 35,500 | 0.59 |
| Aug 25, 2026 | 1,388.00 | 1,395.00 | 1,382.00 | 1,392.00 | 1,360.91 | +0.36% | 36,600 | 0.60 |
