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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,636	2,633	2,633	2,636	2,612	3,500
February 19, 2026	2,637	2,643	2,643	2,653	2,629	6,700
February 18, 2026	2,625	2,632	2,632	2,635	2,620	9,000
February 17, 2026	2,643	2,625	2,625	2,655	2,625	5,200
February 16, 2026	2,658	2,632	2,632	2,658	2,602	9,800
February 13, 2026	2,638	2,644	2,644	2,700	2,600	28,900
February 12, 2026	2,653	2,732	2,732	2,739	2,653	17,700
February 10, 2026	2,646	2,657	2,657	2,666	2,640	5,000
February 09, 2026	2,637	2,646	2,646	2,648	2,621	7,100
February 06, 2026	2,603	2,619	2,619	2,647	2,602	10,500
February 05, 2026	2,618	2,619	2,619	2,624	2,601	2,400
February 04, 2026	2,587	2,599	2,599	2,599	2,575	4,400
February 03, 2026	2,593	2,600	2,600	2,600	2,587	3,200
February 02, 2026	2,600	2,560	2,560	2,600	2,555	8,400
January 30, 2026	2,553	2,573	2,573	2,577	2,546	4,400
January 29, 2026	2,551	2,553	2,553	2,553	2,533	2,100
January 28, 2026	2,553	2,551	2,551	2,553	2,526	3,500
January 27, 2026	2,570	2,545	2,545	2,579	2,520	24,100
January 26, 2026	2,612	2,586	2,586	2,619	2,581	5,400
January 23, 2026	2,631	2,625	2,625	2,631	2,613	2,500
January 22, 2026	2,571	2,612	2,612	2,630	2,571	9,500
January 21, 2026	2,605	2,581	2,581	2,608	2,580	6,000
January 20, 2026	2,630	2,615	2,615	2,630	2,615	3,300
January 19, 2026	2,615	2,630	2,630	2,630	2,615	5,300
January 16, 2026	2,609	2,635	2,635	2,635	2,609	4,400
January 15, 2026	2,608	2,634	2,634	2,642	2,608	5,300
January 14, 2026	2,598	2,608	2,608	2,620	2,598	5,000
January 13, 2026	2,588	2,598	2,598	2,599	2,562	10,000
January 09, 2026	2,536	2,561	2,561	2,561	2,536	6,900
January 08, 2026	2,519	2,532	2,532	2,532	2,502	5,400
January 07, 2026	2,492	2,501	2,501	2,510	2,490	5,600
January 06, 2026	2,487	2,492	2,492	2,492	2,483	2,800
January 05, 2026	2,474	2,475	2,475	2,475	2,466	5,600
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

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