Tokai Lease Co.,Ltd. - 9761.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	2,340	2,347	2,347	2,352	2,340	2,500
November 20, 2025	2,345	2,343	2,343	2,350	2,338	3,700
November 19, 2025	2,348	2,343	2,343	2,350	2,326	4,000
November 18, 2025	2,386	2,345	2,345	2,390	2,330	10,900
November 17, 2025	2,385	2,386	2,386	2,390	2,374	6,300
November 14, 2025	2,391	2,385	2,385	2,391	2,300	23,800
November 13, 2025	2,267	2,325	2,325	2,325	2,259	14,200
November 12, 2025	2,254	2,260	2,260	2,280	2,232	10,200
November 11, 2025	2,264	2,260	2,260	2,272	2,253	5,300
November 10, 2025	2,252	2,262	2,262	2,271	2,252	4,000
November 07, 2025	2,220	2,252	2,252	2,252	2,211	4,600
November 06, 2025	2,213	2,211	2,211	2,222	2,208	1,400
November 05, 2025	2,213	2,211	2,211	2,222	2,208	12,000
November 04, 2025	2,233	2,204	2,204	2,233	2,200	21,000
October 31, 2025	2,254	2,238	2,238	2,254	2,230	3,400
October 30, 2025	2,266	2,254	2,254	2,266	2,240	2,700
October 29, 2025	2,282	2,255	2,255	2,284	2,255	1,500
October 28, 2025	2,323	2,282	2,282	2,325	2,282	4,000
October 27, 2025	2,326	2,320	2,320	2,345	2,320	3,200
October 24, 2025	2,349	2,326	2,326	2,349	2,316	2,400
October 23, 2025	2,335	2,330	2,330	2,336	2,287	7,000
October 22, 2025	2,297	2,322	2,322	2,327	2,290	6,900
October 21, 2025	2,303	2,300	2,300	2,314	2,288	5,500
October 20, 2025	2,298	2,301	2,301	2,316	2,270	7,600
October 17, 2025	2,300	2,259	2,259	2,300	2,259	1,400
October 16, 2025	2,294	2,300	2,300	2,314	2,283	9,800
October 15, 2025	2,232	2,282	2,282	2,286	2,232	10,400
October 14, 2025	2,224	2,222	2,222	2,244	2,191	19,200
October 10, 2025	2,293	2,252	2,252	2,293	2,200	23,200
October 09, 2025	2,320	2,315	2,315	2,323	2,315	2,700
October 08, 2025	2,291	2,315	2,315	2,320	2,291	5,900
October 07, 2025	2,307	2,315	2,315	2,316	2,301	3,500
October 06, 2025	2,303	2,307	2,307	2,310	2,280	7,200
October 03, 2025	2,273	2,287	2,287	2,300	2,270	10,100
October 02, 2025	2,244	2,297	2,297	2,324	2,235	19,900
October 01, 2025	2,309	2,242	2,242	2,310	2,241	18,600
September 30, 2025	2,344	2,312	2,312	2,344	2,310	11,700
September 29, 2025	2,345	2,345	2,345	2,360	2,344	10,200
September 26, 2025	2,394	2,410	2,350	2,410	2,394	8,200
September 25, 2025	2,396	2,394	2,334.4	2,400	2,391	4,400
September 24, 2025	2,400	2,396	2,336.35	2,408	2,387	7,900
September 22, 2025	2,397	2,399	2,339.27	2,408	2,385	9,100
September 19, 2025	2,390	2,375	2,315.87	2,391	2,365	8,400
September 18, 2025	2,385	2,390	2,330.5	2,392	2,368	8,000
September 17, 2025	2,420	2,398	2,338.3	2,420	2,398	8,000
September 16, 2025	2,448	2,427	2,366.58	2,448	2,415	7,400
September 12, 2025	2,419	2,433	2,433	2,434	2,407	6,100
September 11, 2025	2,426	2,414	2,414	2,427	2,404	5,900
September 10, 2025	2,421	2,413	2,413	2,430	2,412	4,400
September 09, 2025	2,449	2,428	2,428	2,449	2,404	12,400
September 08, 2025	2,414	2,438	2,438	2,450	2,413	13,100
September 05, 2025	2,395	2,413	2,413	2,413	2,390	17,000
September 04, 2025	2,369	2,392	2,392	2,395	2,369	5,900
September 03, 2025	2,394	2,367	2,367	2,399	2,350	22,500
September 02, 2025	2,344	2,387	2,387	2,393	2,341	14,500
September 01, 2025	2,330	2,345	2,345	2,348	2,326	4,700
August 29, 2025	2,310	2,330	2,330	2,330	2,309	11,800
August 28, 2025	2,304	2,304	2,304	2,304	2,298	4,700
August 27, 2025	2,295	2,299	2,299	2,305	2,292	4,000
August 26, 2025	2,305	2,303	2,303	2,312	2,285	11,600

Tokai Lease Co.,Ltd. (9761.T) JPX