Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

J-Lease Co.,Ltd. (7187.T)

Compare
1,268.00
0.00
(0.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,230.001,274.001,206.001,268.001,268.0066,500
Apr 10, 20251,288.001,289.001,266.001,268.001,268.0087,000
Apr 9, 20251,195.001,213.001,167.001,202.001,202.00115,400
Apr 8, 20251,210.001,258.001,210.001,241.001,241.00157,200
Apr 7, 20251,138.001,174.001,080.001,129.001,129.00306,800
Apr 4, 20251,328.001,365.001,214.001,258.001,258.00336,600
Apr 3, 20251,333.001,369.001,315.001,353.001,353.00101,100
Apr 2, 20251,403.001,408.001,376.001,395.001,395.0069,400
Apr 1, 20251,438.001,438.001,390.001,408.001,408.0086,100
Mar 31, 20251,437.001,437.001,405.001,429.001,429.00101,400
Mar 28, 2025 22.50 Dividend
Mar 28, 20251,408.001,478.001,397.001,467.001,467.00174,200
Mar 27, 20251,431.001,442.001,416.001,433.001,410.50244,900
Mar 26, 20251,445.001,449.001,420.001,433.001,410.50140,600
Mar 25, 20251,477.001,497.001,422.001,450.001,427.23134,900
Mar 24, 20251,404.001,461.001,395.001,438.001,415.42151,100
Mar 21, 20251,417.001,427.001,409.001,411.001,388.85100,100
Mar 19, 20251,365.001,437.001,362.001,420.001,397.70173,300
Mar 18, 20251,330.001,374.001,330.001,370.001,348.49137,200
Mar 17, 20251,312.001,331.001,310.001,328.001,307.1549,600
Mar 14, 20251,289.001,316.001,289.001,305.001,284.5164,600
Mar 13, 20251,317.001,326.001,303.001,310.001,289.4355,600
Mar 12, 20251,296.001,314.001,295.001,301.001,280.5758,300
Mar 11, 20251,293.001,298.001,264.001,291.001,270.7383,900
Mar 10, 20251,327.001,332.001,302.001,308.001,287.4650,300
Mar 7, 20251,330.001,331.001,305.001,316.001,295.3451,900
Mar 6, 20251,333.001,355.001,325.001,345.001,323.8873,600
Mar 5, 20251,306.001,328.001,293.001,328.001,307.1566,100
Mar 4, 20251,310.001,310.001,285.001,299.001,278.6066,600
Mar 3, 20251,326.001,333.001,305.001,322.001,301.2454,700
Feb 28, 20251,298.001,341.001,296.001,310.001,289.43112,800
Feb 27, 20251,288.001,296.001,279.001,296.001,275.6549,100
Feb 26, 20251,296.001,297.001,269.001,286.001,265.8167,800
Feb 25, 20251,287.001,309.001,280.001,296.001,275.6548,500
Feb 21, 20251,301.001,317.001,292.001,317.001,296.3247,700
Feb 20, 20251,328.001,336.001,305.001,315.001,294.3565,200
Feb 19, 20251,330.001,344.001,313.001,344.001,322.9053,000
Feb 18, 20251,358.001,370.001,334.001,335.001,314.0463,900
Feb 17, 20251,332.001,348.001,332.001,336.001,315.0240,500
Feb 14, 20251,378.001,385.001,332.001,332.001,311.0967,100
Feb 13, 20251,359.001,376.001,345.001,375.001,353.4196,300
Feb 12, 20251,373.001,378.001,337.001,341.001,319.9495,100
Feb 10, 20251,330.001,359.001,313.001,313.001,292.3874,100
Feb 7, 20251,330.001,362.001,305.001,323.001,302.23166,300
Feb 6, 20251,322.001,372.001,321.001,358.001,336.68418,900
Feb 5, 20251,262.001,295.001,232.001,258.001,238.25198,400
Feb 4, 20251,270.001,278.001,245.001,250.001,230.3797,100
Feb 3, 20251,256.001,256.001,231.001,241.001,221.51131,100
Jan 31, 20251,298.001,305.001,255.001,258.001,238.25103,400
Jan 30, 20251,271.001,293.001,260.001,291.001,270.7393,000
Jan 29, 20251,265.001,280.001,255.001,271.001,251.0467,400
Jan 28, 20251,249.001,264.001,243.001,258.001,238.2550,800
Jan 27, 20251,264.001,264.001,243.001,249.001,229.3968,500
Jan 24, 20251,250.001,256.001,241.001,241.001,221.5121,400
Jan 23, 20251,259.001,259.001,239.001,240.001,220.5349,300
Jan 22, 20251,261.001,272.001,256.001,271.001,251.0430,600
Jan 21, 20251,267.001,267.001,248.001,266.001,246.1231,700
Jan 20, 20251,240.001,268.001,239.001,261.001,241.2041,200
Jan 17, 20251,228.001,240.001,223.001,239.001,219.5535,800
Jan 16, 20251,245.001,248.001,224.001,236.001,216.5939,700
Jan 15, 20251,231.001,240.001,225.001,236.001,216.5937,100
Jan 14, 20251,251.001,251.001,223.001,233.001,213.6468,300
Jan 10, 20251,267.001,273.001,255.001,260.001,240.2238,500
Jan 9, 20251,277.001,284.001,255.001,255.001,235.2974,700
Jan 8, 20251,305.001,305.001,279.001,281.001,260.8982,100
Jan 7, 20251,291.001,313.001,281.001,305.001,284.5182,900
Jan 6, 20251,283.001,283.001,261.001,261.001,241.2071,300
Dec 30, 20241,290.001,297.001,271.001,273.001,253.0178,000
Dec 27, 20241,274.001,291.001,271.001,283.001,262.8669,400
Dec 26, 20241,260.001,268.001,257.001,266.001,246.1253,400
Dec 25, 20241,253.001,269.001,251.001,263.001,243.1775,300
Dec 24, 20241,248.001,260.001,232.001,253.001,233.3382,000
Dec 23, 20241,234.001,254.001,231.001,250.001,230.3796,100
Dec 20, 20241,250.001,250.001,208.001,208.001,189.0373,000
Dec 19, 20241,199.001,249.001,192.001,236.001,216.59180,700
Dec 18, 20241,217.001,226.001,205.001,213.001,193.95102,700
Dec 17, 20241,221.001,231.001,210.001,218.001,198.8892,300
Dec 16, 20241,234.001,237.001,224.001,224.001,204.7887,100
Dec 13, 20241,240.001,250.001,221.001,231.001,211.67148,500
Dec 12, 20241,272.001,282.001,263.001,263.001,243.1777,300
Dec 11, 20241,287.001,289.001,269.001,272.001,252.0377,700
Dec 10, 20241,301.001,308.001,293.001,297.001,276.6455,700
Dec 9, 20241,327.001,334.001,308.001,308.001,287.4649,300
Dec 6, 20241,336.001,340.001,314.001,315.001,294.3559,600
Dec 5, 20241,346.001,352.001,337.001,338.001,316.9931,500
Dec 4, 20241,370.001,370.001,341.001,346.001,324.8766,300
Dec 3, 20241,380.001,389.001,350.001,385.001,363.2597,100
Dec 2, 20241,341.001,375.001,317.001,375.001,353.41145,200
Nov 29, 20241,298.001,298.001,272.001,277.001,256.9542,300
Nov 28, 20241,268.001,286.001,265.001,279.001,258.9248,600
Nov 27, 20241,268.001,268.001,249.001,267.001,247.1162,600
Nov 26, 20241,272.001,285.001,261.001,268.001,248.0939,300
Nov 25, 20241,280.001,289.001,272.001,272.001,252.0354,100
Nov 22, 20241,300.001,305.001,272.001,272.001,252.0351,700
Nov 21, 20241,307.001,318.001,290.001,293.001,272.7041,600
Nov 20, 20241,308.001,321.001,306.001,313.001,292.3828,700
Nov 19, 20241,300.001,320.001,299.001,307.001,286.4848,400
Nov 18, 20241,265.001,300.001,257.001,285.001,264.8252,200
Nov 15, 20241,285.001,292.001,269.001,269.001,249.0754,800
Nov 14, 20241,305.001,309.001,275.001,275.001,254.9862,200
Nov 13, 20241,329.001,329.001,302.001,302.001,281.5652,600
Nov 12, 20241,328.001,365.001,324.001,329.001,308.1379,500
Nov 11, 20241,360.001,360.001,318.001,328.001,307.1579,600
Nov 8, 20241,364.001,391.001,358.001,366.001,344.5553,300
Nov 7, 20241,450.001,456.001,350.001,350.001,328.80192,500
Nov 6, 20241,420.001,430.001,386.001,398.001,376.05121,900
Nov 5, 20241,397.001,398.001,353.001,396.001,374.0876,400
Nov 1, 20241,364.001,372.001,347.001,359.001,337.6653,600
Oct 31, 20241,393.001,403.001,377.001,393.001,371.1352,300
Oct 30, 20241,408.001,408.001,380.001,394.001,372.1189,500
Oct 29, 20241,407.001,415.001,389.001,408.001,385.8942,700
Oct 28, 20241,383.001,416.001,375.001,393.001,371.1365,000
Oct 25, 20241,416.001,435.001,393.001,401.001,379.0061,600
Oct 24, 20241,428.001,441.001,409.001,431.001,408.5360,100
Oct 23, 20241,461.001,475.001,410.001,449.001,426.2577,100
Oct 22, 20241,521.001,521.001,462.001,465.001,442.0067,800
Oct 21, 20241,525.001,541.001,508.001,529.001,504.9959,600
Oct 18, 20241,514.001,533.001,511.001,519.001,495.1566,900
Oct 17, 20241,469.001,513.001,469.001,502.001,478.4251,600
Oct 16, 20241,472.001,503.001,463.001,479.001,455.7863,700
Oct 15, 20241,484.001,498.001,456.001,492.001,468.5744,100
Oct 11, 20241,454.001,475.001,454.001,472.001,448.8928,000
Oct 10, 20241,483.001,483.001,446.001,454.001,431.1730,100
Oct 9, 20241,480.001,488.001,457.001,483.001,459.7139,100
Oct 8, 20241,501.001,505.001,470.001,472.001,448.8948,500
Oct 7, 20241,500.001,526.001,488.001,519.001,495.15116,900
Oct 4, 20241,479.001,498.001,464.001,466.001,442.9864,900
Oct 3, 20241,515.001,521.001,482.001,485.001,461.6878,900
Oct 2, 20241,500.001,515.001,482.001,490.001,466.60180,300
Oct 1, 20241,431.001,493.001,431.001,493.001,469.5684,900
Sep 30, 20241,396.001,436.001,396.001,429.001,406.5685,700
Sep 27, 2024 22.50 Dividend
Sep 27, 20241,433.001,443.001,417.001,426.001,403.6171,500
Sep 26, 20241,390.001,455.001,390.001,454.001,409.02169,400
Sep 25, 20241,408.001,408.001,375.001,375.001,332.4777,800
Sep 24, 20241,391.001,409.001,383.001,405.001,361.5459,400
Sep 20, 20241,387.001,395.001,378.001,383.001,340.2260,300
Sep 19, 20241,366.001,390.001,356.001,367.001,324.7149,400
Sep 18, 20241,357.001,376.001,349.001,360.001,317.9370,900
Sep 17, 20241,333.001,353.001,313.001,353.001,311.1548,700
Sep 13, 20241,350.001,352.001,317.001,323.001,282.0864,000
Sep 12, 20241,349.001,367.001,336.001,345.001,303.4065,000
Sep 11, 20241,357.001,375.001,290.001,303.001,262.69100,100
Sep 10, 20241,320.001,363.001,304.001,354.001,312.12101,200
Sep 9, 20241,263.001,303.001,257.001,298.001,257.8578,400
Sep 6, 20241,339.001,342.001,289.001,300.001,259.7965,300
Sep 5, 20241,333.001,360.001,321.001,333.001,291.7746,800
Sep 4, 20241,362.001,377.001,335.001,335.001,293.70101,700
Sep 3, 20241,363.001,393.001,362.001,392.001,348.9442,600
Sep 2, 20241,390.001,395.001,350.001,367.001,324.7146,500
Aug 30, 20241,361.001,384.001,356.001,373.001,330.5366,100
Aug 29, 20241,330.001,354.001,311.001,354.001,312.1268,200
Aug 28, 20241,359.001,362.001,341.001,345.001,303.4061,400
Aug 27, 20241,333.001,367.001,327.001,360.001,317.9379,300
Aug 26, 20241,313.001,352.001,311.001,338.001,296.61110,700
Aug 23, 20241,301.001,326.001,291.001,324.001,283.0476,200
Aug 22, 20241,292.001,311.001,289.001,310.001,269.4887,600
Aug 21, 20241,302.001,332.001,289.001,313.001,272.39110,900
Aug 20, 20241,255.001,317.001,250.001,306.001,265.60189,900
Aug 19, 20241,208.001,255.001,188.001,245.001,206.49157,000
Aug 16, 20241,209.001,229.001,188.001,218.001,180.32106,000
Aug 15, 20241,171.001,208.001,160.001,187.001,150.2872,900
Aug 14, 20241,187.001,187.001,159.001,168.001,131.8754,500
Aug 13, 20241,192.001,195.001,162.001,187.001,150.2875,200
Aug 9, 20241,232.001,234.001,133.001,164.001,127.99192,700
Aug 8, 20241,195.001,215.001,116.001,202.001,164.82354,700
Aug 7, 20241,069.001,106.001,047.001,077.001,043.69150,100
Aug 6, 20241,060.001,118.001,013.001,081.001,047.56160,100
Aug 5, 20241,080.001,082.00940.00969.00939.03253,800
Aug 2, 20241,165.001,175.001,140.001,140.001,104.74143,500
Aug 1, 20241,250.001,250.001,182.001,182.001,145.4499,600
Jul 31, 20241,253.001,263.001,229.001,263.001,223.9350,900
Jul 30, 20241,257.001,268.001,233.001,252.001,213.27167,700
Jul 29, 20241,243.001,258.001,238.001,257.001,218.1262,200
Jul 26, 20241,215.001,234.001,212.001,222.001,184.2049,200
Jul 25, 20241,190.001,225.001,184.001,215.001,177.4270,500
Jul 24, 20241,224.001,229.001,201.001,203.001,165.7954,700
Jul 23, 20241,239.001,245.001,217.001,224.001,186.1460,800
Jul 22, 20241,251.001,256.001,234.001,239.001,200.6769,000
Jul 19, 20241,283.001,283.001,253.001,257.001,218.1270,500
Jul 18, 20241,288.001,295.001,272.001,272.001,232.6579,400
Jul 17, 20241,315.001,320.001,288.001,288.001,248.16119,800
Jul 16, 20241,332.001,333.001,312.001,312.001,271.4292,400
Jul 12, 20241,322.001,371.001,322.001,334.001,292.7497,400
Jul 11, 20241,334.001,360.001,319.001,342.001,300.4990,700
Jul 10, 20241,390.001,402.001,310.001,325.001,284.01192,100
Jul 9, 20241,334.001,388.001,334.001,383.001,340.22115,100
Jul 8, 20241,330.001,349.001,307.001,334.001,292.7469,200
Jul 5, 20241,332.001,349.001,324.001,326.001,284.9863,400
Jul 4, 20241,366.001,367.001,315.001,315.001,274.3276,700
Jul 3, 20241,352.001,369.001,350.001,365.001,322.7850,800
Jul 2, 20241,370.001,379.001,348.001,348.001,306.3064,000
Jul 1, 20241,360.001,379.001,353.001,367.001,324.7162,400
Jun 28, 20241,361.001,369.001,341.001,350.001,308.2454,200
Jun 27, 20241,316.001,352.001,309.001,346.001,304.36131,700
Jun 26, 20241,320.001,322.001,304.001,314.001,273.3561,600
Jun 25, 20241,290.001,320.001,258.001,305.001,264.63118,300
Jun 24, 20241,275.001,287.001,268.001,287.001,247.1950,800
Jun 21, 20241,299.001,300.001,262.001,275.001,235.5690,500
Jun 20, 20241,299.001,310.001,289.001,294.001,253.9784,800
Jun 19, 20241,298.001,300.001,280.001,289.001,249.1352,100
Jun 18, 20241,282.001,310.001,281.001,287.001,247.19105,700
Jun 17, 20241,270.001,280.001,241.001,263.001,223.9366,100
Jun 14, 20241,239.001,273.001,216.001,273.001,233.62105,100
Jun 13, 20241,247.001,254.001,220.001,224.001,186.1448,700
Jun 12, 20241,218.001,258.001,216.001,229.001,190.98100,500
Jun 11, 20241,202.001,208.001,192.001,200.001,162.8836,600
Jun 10, 20241,176.001,201.001,176.001,201.001,163.8548,700
Jun 7, 20241,173.001,186.001,169.001,178.001,141.5630,000
Jun 6, 20241,195.001,195.001,172.001,173.001,136.7226,800
Jun 5, 20241,210.001,212.001,192.001,195.001,158.0429,400
Jun 4, 20241,181.001,219.001,180.001,212.001,174.5167,500
Jun 3, 20241,182.001,190.001,176.001,177.001,140.5933,800
May 31, 20241,151.001,180.001,151.001,180.001,143.5039,000
May 30, 20241,153.001,161.001,133.001,150.001,114.43106,300
May 29, 20241,180.001,186.001,158.001,160.001,124.1256,800
May 28, 20241,189.001,197.001,176.001,190.001,153.1943,000
May 27, 20241,192.001,192.001,170.001,183.001,146.4141,600
May 24, 20241,175.001,197.001,171.001,177.001,140.5974,000
May 23, 20241,235.001,236.001,192.001,192.001,155.1369,600
May 22, 20241,247.001,251.001,220.001,225.001,187.1138,300
May 21, 20241,254.001,265.001,231.001,235.001,196.8044,600
May 20, 20241,244.001,260.001,231.001,240.001,201.6492,000
May 17, 20241,165.001,244.001,164.001,244.001,205.52110,300
May 16, 20241,193.001,194.001,160.001,166.001,129.93118,200
May 15, 20241,219.001,232.001,180.001,180.001,143.5085,400
May 14, 20241,206.001,225.001,189.001,201.001,163.85118,000
May 13, 20241,186.001,225.001,167.001,215.001,177.42310,600
May 10, 20241,321.001,329.001,295.001,302.001,261.73129,500
May 9, 20241,305.001,325.001,292.001,315.001,274.3258,400
May 8, 20241,300.001,328.001,292.001,304.001,263.6660,400
May 7, 20241,270.001,310.001,270.001,301.001,260.7682,600
May 2, 20241,269.001,277.001,246.001,267.001,227.8153,400
May 1, 20241,250.001,272.001,237.001,270.001,230.7257,400
Apr 30, 20241,224.001,256.001,220.001,256.001,217.1564,800
Apr 26, 20241,236.001,236.001,206.001,217.001,179.35196,200
Apr 25, 20241,246.001,246.001,226.001,226.001,188.0829,000
Apr 24, 20241,241.001,258.001,241.001,245.001,206.4933,200
Apr 23, 20241,250.001,255.001,237.001,239.001,200.6725,800
Apr 22, 20241,242.001,253.001,233.001,238.001,199.7141,400
Apr 19, 20241,264.001,267.001,203.001,227.001,189.0572,700
Apr 18, 20241,225.001,258.001,217.001,258.001,219.0962,400
Apr 17, 20241,214.001,232.001,200.001,222.001,184.2054,400
Apr 16, 20241,239.001,249.001,211.001,214.001,176.4557,600
Apr 15, 20241,233.001,249.001,224.001,243.001,204.5538,500
Apr 12, 20241,249.001,249.001,230.001,240.001,201.6444,000
Apr 11, 20241,220.001,241.001,212.001,241.001,202.6151,400