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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	2,318	2,309	2,309	2,318	2,304	4,000
August 22, 2025	2,300	2,294	2,294	2,306	2,285	7,600
August 21, 2025	2,292	2,296	2,296	2,306	2,292	5,200
August 20, 2025	2,325	2,293	2,293	2,330	2,275	21,200
August 19, 2025	2,300	2,318	2,318	2,320	2,292	12,800
August 18, 2025	2,286	2,298	2,298	2,304	2,286	10,900
August 15, 2025	2,264	2,286	2,286	2,293	2,263	5,400
August 14, 2025	2,299	2,270	2,270	2,305	2,250	22,400
August 13, 2025	2,272	2,290	2,290	2,300	2,272	19,800
August 12, 2025	2,348	2,270	2,270	2,348	2,213	59,900
August 08, 2025	2,180	2,198	2,198	2,215	2,170	16,300
August 07, 2025	2,160	2,178	2,178	2,215	2,160	9,800
August 06, 2025	2,149	2,163	2,163	2,193	2,143	10,300
August 05, 2025	2,133	2,142	2,142	2,155	2,133	4,900
August 04, 2025	2,150	2,140	2,140	2,150	2,132	4,900
August 01, 2025	2,149	2,151	2,151	2,157	2,138	3,800
July 31, 2025	2,158	2,150	2,150	2,158	2,134	4,000
July 30, 2025	2,122	2,138	2,138	2,138	2,115	5,700
July 29, 2025	2,120	2,110	2,110	2,133	2,086	11,100
July 28, 2025	2,100	2,111	2,111	2,114	2,099	6,700
July 25, 2025	2,090	2,099	2,099	2,099	2,085	5,000
July 24, 2025	2,087	2,090	2,090	2,104	2,086	3,900
July 23, 2025	2,099	2,091	2,091	2,101	2,088	4,100
July 22, 2025	2,100	2,091	2,091	2,101	2,091	4,700
July 18, 2025	2,099	2,100	2,100	2,100	2,087	4,700
July 17, 2025	2,101	2,094	2,094	2,105	2,094	2,400
July 16, 2025	2,110	2,102	2,102	2,110	2,094	5,000
July 15, 2025	2,100	2,104	2,104	2,108	2,093	5,300
July 14, 2025	2,099	2,100	2,100	2,104	2,090	5,000
July 11, 2025	2,090	2,090	2,090	2,090	2,086	7,400
July 10, 2025	2,100	2,090	2,090	2,100	2,086	2,600
July 09, 2025	2,098	2,100	2,100	2,100	2,089	2,600
July 08, 2025	2,094	2,090	2,090	2,106	2,090	3,300

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