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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	2,465	2,474	2,474	2,474	2,454	3,100
December 29, 2025	2,434	2,465	2,465	2,490	2,424	9,900
December 26, 2025	2,420	2,430	2,430	2,430	2,400	6,800
December 25, 2025	2,409	2,412	2,412	2,415	2,405	2,300
December 24, 2025	2,400	2,409	2,409	2,409	2,391	2,700
December 23, 2025	2,393	2,387	2,387	2,393	2,387	2,500
December 22, 2025	2,399	2,385	2,385	2,400	2,383	4,000
December 19, 2025	2,371	2,379	2,379	2,381	2,330	7,800
December 18, 2025	2,368	2,380	2,380	2,380	2,351	3,800
December 17, 2025	2,400	2,377	2,377	2,400	2,367	4,200
December 16, 2025	2,396	2,390	2,390	2,396	2,380	3,300
December 15, 2025	2,378	2,396	2,396	2,398	2,362	6,300
December 12, 2025	2,388	2,387	2,387	2,400	2,350	8,500
December 11, 2025	2,360	2,389	2,389	2,389	2,350	4,200
December 10, 2025	2,379	2,380	2,380	2,388	2,379	3,200
December 09, 2025	2,388	2,390	2,390	2,392	2,380	3,000
December 08, 2025	2,401	2,387	2,387	2,401	2,386	2,300
December 05, 2025	2,396	2,412	2,412	2,412	2,381	2,400
December 04, 2025	2,407	2,415	2,415	2,415	2,401	1,300
December 03, 2025	2,401	2,416	2,416	2,416	2,396	1,800
December 02, 2025	2,429	2,401	2,401	2,430	2,401	3,500
December 01, 2025	2,390	2,429	2,429	2,430	2,383	13,900
November 28, 2025	2,365	2,390	2,390	2,400	2,365	6,700
November 27, 2025	2,366	2,365	2,365	2,380	2,355	4,100
November 26, 2025	2,346	2,365	2,365	2,392	2,346	7,100
November 25, 2025	2,389	2,345	2,345	2,389	2,341	5,900
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

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