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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2,107	2,095	2,095	2,107	2,095	4,700
July 04, 2025	2,109	2,107	2,107	2,110	2,098	2,600
July 03, 2025	2,094	2,095	2,095	2,100	2,085	4,500
July 02, 2025	2,099	2,095	2,095	2,100	2,093	3,500
July 01, 2025	2,091	2,091	2,091	2,101	2,090	5,800
June 30, 2025	2,102	2,100	2,100	2,109	2,100	5,200
June 27, 2025	2,106	2,100	2,100	2,106	2,091	3,800
June 26, 2025	2,099	2,102	2,102	2,115	2,099	4,600
June 25, 2025	2,100	2,088	2,088	2,100	2,084	3,200
June 24, 2025	2,109	2,099	2,099	2,109	2,092	1,400
June 23, 2025	2,097	2,109	2,109	2,109	2,093	3,100
June 20, 2025	2,117	2,089	2,089	2,117	2,089	4,100
June 19, 2025	2,108	2,105	2,105	2,117	2,100	2,400
June 18, 2025	2,108	2,100	2,100	2,108	2,100	1,000
June 17, 2025	2,104	2,091	2,091	2,115	2,081	5,300
June 16, 2025	2,070	2,090	2,090	2,090	2,070	2,500
June 13, 2025	2,086	2,070	2,070	2,086	2,060	6,900
June 12, 2025	2,095	2,085	2,085	2,095	2,084	1,200
June 11, 2025	2,081	2,085	2,085	2,092	2,081	1,100
June 10, 2025	2,087	2,082	2,082	2,096	2,078	5,300
June 09, 2025	2,082	2,087	2,087	2,087	2,077	3,000
June 06, 2025	2,080	2,080	2,080	2,088	2,075	5,400
June 05, 2025	2,076	2,078	2,078	2,083	2,076	1,500
June 04, 2025	2,074	2,078	2,078	2,085	2,074	1,600
June 03, 2025	2,087	2,075	2,075	2,087	2,065	3,700
June 02, 2025	2,089	2,077	2,077	2,089	2,064	3,700
May 30, 2025	2,054	2,082	2,082	2,082	2,051	3,000
May 29, 2025	2,069	2,061	2,061	2,072	2,054	4,200
May 28, 2025	2,080	2,067	2,067	2,087	2,062	5,100
May 27, 2025	2,090	2,080	2,080	2,093	2,080	2,900
May 26, 2025	2,116	2,090	2,090	2,116	2,087	4,600

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