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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,135	4,186	4,186	4,196	4,134	197,800
December 03, 2025	4,155	4,148	4,148	4,176	4,137	139,900
December 02, 2025	4,168	4,162	4,162	4,178	4,148	142,100
December 01, 2025	4,182	4,168	4,168	4,191	4,154	288,500
November 28, 2025	4,145	4,182	4,182	4,194	4,133	197,600
November 27, 2025	4,131	4,126	4,126	4,145	4,111	145,000
November 26, 2025	4,111	4,146	4,146	4,154	4,107	283,200
November 25, 2025	4,092	4,099	4,099	4,108	4,067	191,700
November 21, 2025	4,020	4,098	4,098	4,098	4,012	233,800
November 20, 2025	4,000	4,007	4,007	4,020	3,994	163,500
November 19, 2025	4,015	3,999	3,999	4,027	3,991	184,100
November 18, 2025	4,010	4,005	4,005	4,035	3,992	184,500
November 17, 2025	4,036	4,010	4,010	4,052	4,003	122,000
November 14, 2025	4,034	4,041	4,041	4,056	4,024	146,600
November 13, 2025	4,039	4,034	4,034	4,047	4,023	100,800
November 12, 2025	4,019	4,032	4,032	4,057	4,012	187,900
November 11, 2025	3,997	3,996	3,996	4,005	3,965	173,400
November 10, 2025	4,010	3,994	3,994	4,012	3,938	359,100
November 07, 2025	4,064	4,005	4,005	4,064	3,990	198,200
November 06, 2025	4,024	4,034	4,034	4,073	4,019	166,700
November 05, 2025	4,055	4,023	4,023	4,061	3,970	236,300
November 04, 2025	4,040	4,055	4,055	4,073	4,029	185,100
October 31, 2025	4,070	4,035	4,035	4,070	4,020	188,200
October 30, 2025	4,007	4,053	4,053	4,053	3,992	219,600
October 29, 2025	4,074	3,992	3,992	4,078	3,990	359,400
October 28, 2025	4,098	4,078	4,078	4,133	4,065	397,500
October 27, 2025	4,158	4,127	4,127	4,178	4,126	501,800
October 24, 2025	4,404	4,126	4,126	4,428	4,123	1M
October 23, 2025	4,400	4,460	4,460	4,464	4,398	129,000
October 22, 2025	4,374	4,409	4,409	4,429	4,374	117,900
October 21, 2025	4,377	4,374	4,374	4,397	4,360	114,100
October 20, 2025	4,363	4,360	4,360	4,385	4,332	115,800
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

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