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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	4,306	4,300	4,300	4,308	4,291	60,500
December 24, 2025	4,300	4,306	4,306	4,315	4,280	85,800
December 23, 2025	4,241	4,298	4,298	4,322	4,240	128,400
December 22, 2025	4,279	4,241	4,241	4,284	4,219	124,100
December 19, 2025	4,213	4,247	4,247	4,254	4,213	200,800
December 18, 2025	4,200	4,234	4,234	4,243	4,181	149,900
December 17, 2025	4,206	4,180	4,180	4,206	4,156	149,100
December 16, 2025	4,238	4,206	4,206	4,238	4,206	109,400
December 15, 2025	4,220	4,237	4,237	4,247	4,207	175,200
December 12, 2025	4,130	4,213	4,213	4,213	4,130	238,600
December 11, 2025	4,200	4,127	4,127	4,209	4,121	153,600
December 10, 2025	4,172	4,190	4,190	4,193	4,160	126,000
December 09, 2025	4,178	4,165	4,165	4,178	4,141	157,000
December 08, 2025	4,105	4,149	4,149	4,149	4,092	117,100
December 05, 2025	4,171	4,103	4,103	4,179	4,102	245,800
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

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