Fuyo General Lease Co., Ltd. - 8424.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,312	4,304	4,304	4,345	4,302	109,700
October 16, 2025	4,335	4,333	4,333	4,359	4,327	108,500
October 15, 2025	4,330	4,328	4,328	4,347	4,305	121,200
October 14, 2025	4,224	4,281	4,281	4,314	4,217	199,500
October 10, 2025	4,330	4,284	4,284	4,359	4,265	154,500
October 09, 2025	4,352	4,365	4,365	4,381	4,324	155,500
October 08, 2025	4,304	4,359	4,359	4,378	4,298	174,900
October 07, 2025	4,320	4,301	4,301	4,333	4,290	168,100
October 06, 2025	4,349	4,324	4,324	4,353	4,291	190,700
October 03, 2025	4,254	4,268	4,268	4,286	4,244	94,600
October 02, 2025	4,271	4,254	4,254	4,285	4,223	164,200
October 01, 2025	4,400	4,304	4,304	4,410	4,281	205,000
September 30, 2025	4,395	4,425	4,425	4,442	4,390	177,600
September 29, 2025	4,464	4,432	4,432	4,480	4,426	112,000
September 26, 2025	4,484	4,541	4,541	4,549	4,476	200,000
September 25, 2025	4,487	4,484	4,484	4,498	4,465	151,500
September 24, 2025	4,502	4,464	4,464	4,502	4,452	141,600
September 22, 2025	4,495	4,467	4,467	4,505	4,460	156,700
September 19, 2025	4,436	4,452	4,452	4,564	4,436	567,000
September 18, 2025	4,471	4,441	4,441	4,471	4,426	137,900
September 17, 2025	4,466	4,450	4,450	4,471	4,422	137,900
September 16, 2025	4,483	4,498	4,498	4,509	4,460	116,700
September 12, 2025	4,504	4,483	4,483	4,515	4,473	145,100
September 11, 2025	4,501	4,489	4,489	4,519	4,462	145,100
September 10, 2025	4,451	4,487	4,487	4,495	4,449	105,000
September 09, 2025	4,466	4,451	4,451	4,504	4,441	125,300
September 08, 2025	4,489	4,460	4,460	4,490	4,455	100,900
September 05, 2025	4,472	4,458	4,458	4,480	4,417	118,000
September 04, 2025	4,440	4,459	4,459	4,459	4,420	108,000
September 03, 2025	4,423	4,438	4,438	4,446	4,400	153,600
September 02, 2025	4,376	4,426	4,426	4,434	4,371	107,700
September 01, 2025	4,382	4,377	4,377	4,407	4,351	82,400
August 29, 2025	4,400	4,382	4,382	4,400	4,370	178,100
August 28, 2025	4,364	4,426	4,426	4,437	4,364	125,900
August 27, 2025	4,364	4,386	4,386	4,394	4,335	120,000
August 26, 2025	4,392	4,364	4,364	4,403	4,345	141,200
August 25, 2025	4,417	4,382	4,382	4,449	4,374	132,400
August 22, 2025	4,370	4,378	4,378	4,378	4,331	75,800
August 21, 2025	4,359	4,341	4,341	4,359	4,315	73,700
August 20, 2025	4,360	4,359	4,359	4,390	4,348	112,700
August 19, 2025	4,320	4,347	4,347	4,361	4,300	96,800
August 18, 2025	4,298	4,327	4,327	4,358	4,298	141,000
August 15, 2025	4,261	4,287	4,287	4,287	4,247	103,200
August 14, 2025	4,244	4,246	4,246	4,262	4,224	176,300
August 13, 2025	4,259	4,276	4,276	4,293	4,240	199,100
August 12, 2025	4,245	4,254	4,254	4,269	4,223	191,700
August 08, 2025	4,183	4,210	4,210	4,225	4,183	213,200
August 07, 2025	4,178	4,180	4,180	4,208	4,172	142,100
August 06, 2025	4,168	4,178	4,178	4,193	4,120	95,100
August 05, 2025	4,169	4,142	4,142	4,170	4,136	91,000
August 04, 2025	4,090	4,133	4,133	4,144	4,062	115,500
August 01, 2025	4,089	4,147	4,147	4,147	4,075	153,400
July 31, 2025	4,092	4,088	4,088	4,180	4,069	237,900
July 30, 2025	4,050	4,068	4,068	4,087	4,039	94,500
July 29, 2025	4,050	4,050	4,050	4,060	4,025	149,400
July 28, 2025	4,158	4,078	4,078	4,158	4,070	178,600
July 25, 2025	4,101	4,133	4,133	4,137	4,082	131,700
July 24, 2025	4,050	4,100	4,100	4,110	4,025	237,400
July 23, 2025	3,968	3,986	3,986	3,991	3,943	181,600
July 22, 2025	3,956	3,938	3,938	3,979	3,932	123,200

Fuyo General Lease Co., Ltd. (8424.T) JPX