Want to see JP:8596 full AI Analyst Report?
Kyushu Leasing Service Co., Ltd. (8596) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,480.00 | 1,489.00 | 1,467.00 | 1,471.00 | 1,471.00 | -0.61% | 25,700 | 1.06 |
| Oct 29, 2026 | 1,490.00 | 1,490.00 | 1,474.00 | 1,480.00 | 1,480.00 | +0.14% | 15,200 | 0.62 |
| Oct 28, 2026 | 1,496.00 | 1,502.00 | 1,477.00 | 1,478.00 | 1,478.00 | -1.14% | 10,300 | 0.42 |
| Oct 27, 2026 | 1,499.00 | 1,505.00 | 1,490.00 | 1,495.00 | 1,495.00 | +0.27% | 12,900 | 0.51 |
| Oct 26, 2026 | 1,477.00 | 1,498.00 | 1,477.00 | 1,491.00 | 1,491.00 | +1.50% | 26,900 | 1.03 |
| Oct 23, 2026 | 1,481.00 | 1,500.00 | 1,466.00 | 1,469.00 | 1,469.00 | -0.81% | 30,900 | 1.20 |
| Oct 22, 2026 | 1,477.00 | 1,487.00 | 1,472.00 | 1,481.00 | 1,481.00 | +0.27% | 15,700 | 0.61 |
| Oct 21, 2026 | 1,475.00 | 1,478.00 | 1,465.00 | 1,477.00 | 1,477.00 | +0.75% | 28,600 | 1.11 |
| Oct 20, 2026 | 1,486.00 | 1,488.00 | 1,461.00 | 1,466.00 | 1,466.00 | -1.28% | 23,000 | 0.89 |
| Oct 19, 2026 | 1,475.00 | 1,485.00 | 1,471.00 | 1,485.00 | 1,485.00 | +0.00% | 14,000 | 0.53 |
| Oct 16, 2026 | 1,474.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | +1.37% | 18,100 | 0.68 |
| Oct 15, 2026 | 1,472.00 | 1,472.00 | 1,450.00 | 1,465.00 | 1,465.00 | -0.48% | 36,600 | 1.40 |
| Oct 14, 2026 | 1,492.00 | 1,492.00 | 1,471.00 | 1,472.00 | 1,472.00 | -1.01% | 19,400 | 0.74 |
| Oct 13, 2026 | 1,476.00 | 1,488.00 | 1,474.00 | 1,487.00 | 1,487.00 | +0.68% | 19,500 | 0.74 |
| Oct 12, 2026 | 1,477.00 | 1,480.00 | 1,462.00 | 1,477.00 | 1,477.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,468.00 | 1,480.00 | 1,462.00 | 1,477.00 | 1,477.00 | -0.14% | 32,100 | 1.24 |
| Oct 08, 2026 | 1,486.00 | 1,486.00 | 1,472.00 | 1,479.00 | 1,479.00 | -1.27% | 30,900 | 1.20 |
| Oct 07, 2026 | 1,508.00 | 1,515.00 | 1,497.00 | 1,498.00 | 1,498.00 | -0.99% | 33,900 | 1.34 |
| Oct 06, 2026 | 1,516.00 | 1,516.00 | 1,476.00 | 1,513.00 | 1,513.00 | +0.53% | 38,600 | 1.55 |
| Oct 05, 2026 | 1,504.00 | 1,511.00 | 1,499.00 | 1,505.00 | 1,505.00 | +0.20% | 24,800 | 1.00 |
| Oct 02, 2026 | 1,527.00 | 1,531.00 | 1,497.00 | 1,502.00 | 1,502.00 | -2.34% | 50,700 | 2.09 |
| Oct 01, 2026 | 1,542.00 | 1,542.00 | 1,525.00 | 1,538.00 | 1,538.00 | -0.19% | 55,300 | 2.32 |
| Sep 30, 2026 | 1,545.00 | 1,553.00 | 1,535.00 | 1,541.00 | 1,541.00 | +0.06% | 19,000 | 0.80 |
| Sep 29, 2026 | 1,555.00 | 1,558.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.35% | 32,700 | 1.39 |
| Sep 28, 2026 | 1,589.00 | 1,602.00 | 1,584.00 | 1,592.00 | 1,561.00 | +0.95% | 36,300 | 1.57 |
| Sep 25, 2026 | 1,585.00 | 1,586.00 | 1,569.00 | 1,577.00 | 1,546.29 | +0.57% | 16,000 | 0.69 |
| Sep 24, 2026 | 1,572.00 | 1,578.00 | 1,562.00 | 1,568.00 | 1,537.47 | -0.19% | 20,200 | 0.87 |
| Sep 23, 2026 | 1,571.00 | 1,607.00 | 1,539.00 | 1,571.00 | 1,540.41 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,571.00 | 1,607.00 | 1,539.00 | 1,571.00 | 1,540.41 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,571.00 | 1,607.00 | 1,539.00 | 1,571.00 | 1,540.41 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,558.00 | 1,607.00 | 1,539.00 | 1,571.00 | 1,540.41 | +0.83% | 32,800 | 1.33 |
| Sep 17, 2026 | 1,540.00 | 1,561.00 | 1,540.00 | 1,558.00 | 1,527.66 | +1.37% | 9,500 | 0.38 |
| Sep 16, 2026 | 1,541.00 | 1,555.00 | 1,534.00 | 1,537.00 | 1,507.07 | +0.13% | 14,500 | 0.55 |
| Sep 15, 2026 | 1,537.00 | 1,548.00 | 1,529.00 | 1,535.00 | 1,505.11 | -0.13% | 9,800 | 0.37 |
| Sep 14, 2026 | 1,517.00 | 1,548.00 | 1,517.00 | 1,537.00 | 1,507.07 | +0.85% | 15,100 | 0.57 |
| Sep 11, 2026 | 1,538.00 | 1,545.00 | 1,513.00 | 1,524.00 | 1,494.32 | -0.91% | 23,000 | 0.86 |
| Sep 10, 2026 | 1,535.00 | 1,540.00 | 1,525.00 | 1,538.00 | 1,508.05 | -0.45% | 19,400 | 0.72 |
| Sep 09, 2026 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,514.92 | -0.39% | 20,400 | 0.76 |
| Sep 08, 2026 | 1,575.00 | 1,575.00 | 1,551.00 | 1,551.00 | 1,520.80 | -1.84% | 35,100 | 1.30 |
| Sep 07, 2026 | 1,581.00 | 1,590.00 | 1,576.00 | 1,580.00 | 1,549.23 | -0.57% | 18,800 | 0.69 |
| Sep 04, 2026 | 1,594.00 | 1,595.00 | 1,578.00 | 1,589.00 | 1,558.06 | -0.19% | 27,600 | 1.01 |
| Sep 03, 2026 | 1,600.00 | 1,601.00 | 1,591.00 | 1,592.00 | 1,561.00 | -0.13% | 16,900 | 0.61 |
| Sep 02, 2026 | 1,619.00 | 1,620.00 | 1,594.00 | 1,594.00 | 1,562.96 | -1.91% | 37,800 | 1.36 |
| Sep 01, 2026 | 1,618.00 | 1,632.00 | 1,608.00 | 1,625.00 | 1,593.36 | +0.43% | 33,300 | 1.19 |
| Aug 31, 2026 | 1,617.00 | 1,635.00 | 1,616.00 | 1,618.00 | 1,586.49 | -0.68% | 21,900 | 0.77 |
| Aug 28, 2026 | 1,610.00 | 1,690.00 | 1,608.00 | 1,629.00 | 1,597.28 | +1.24% | 39,400 | 1.38 |
| Aug 27, 2026 | 1,622.00 | 1,625.00 | 1,609.00 | 1,609.00 | 1,577.67 | -0.80% | 16,700 | 0.57 |
| Aug 26, 2026 | 1,603.00 | 1,622.00 | 1,603.00 | 1,622.00 | 1,590.42 | +0.81% | 19,100 | 0.65 |
| Aug 25, 2026 | 1,607.00 | 1,614.00 | 1,605.00 | 1,609.00 | 1,577.67 | +0.12% | 12,100 | 0.41 |
| Aug 24, 2026 | 1,625.00 | 1,625.00 | 1,607.00 | 1,607.00 | 1,575.71 | -1.17% | 16,500 | 0.56 |
