tiprankstipranks
Mitsubishi UFJ Lease & Finance Company Limited (JP:8593)
:8593
Japanese Market
8593
Mitsubishi UFJ Lease & Finance Company
RESEARCH TOOLSreports
Want to see JP:8593 full AI Analyst Report?

Mitsubishi UFJ Lease & Finance Company (8593) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1,309.00
1,328.00
1,301.50
1,301.50
1,301.50
-0.53%
9,865,400
2.41
May 28, 2026
1,312.50
1,314.50
1,300.50
1,308.50
1,308.50
-0.11%
4,673,600
1.14
May 27, 2026
1,339.00
1,341.00
1,308.00
1,310.00
1,310.00
-1.87%
6,031,000
1.47
May 26, 2026
1,317.00
1,339.50
1,312.00
1,335.00
1,335.00
+1.44%
5,158,300
1.26
May 25, 2026
1,319.00
1,328.50
1,305.50
1,316.00
1,316.00
+0.08%
6,336,100
1.57
May 22, 2026
1,330.00
1,331.00
1,311.00
1,315.00
1,315.00
-1.35%
6,875,400
1.71
May 21, 2026
1,350.00
1,363.50
1,333.00
1,333.00
1,333.00
-0.56%
5,670,200
1.45
May 20, 2026
1,354.50
1,354.50
1,333.00
1,340.50
1,340.50
-0.26%
6,771,200
1.73
May 19, 2026
1,349.00
1,357.50
1,337.00
1,344.00
1,344.00
+0.56%
7,851,100
2.04
May 18, 2026
1,379.00
1,383.50
1,321.50
1,336.50
1,336.50
-6.28%
16,020,200
4.38
May 15, 2026
1,432.00
1,436.50
1,410.50
1,426.00
1,426.00
-0.52%
4,716,600
1.30
May 14, 2026
1,435.00
1,435.00
1,418.00
1,433.50
1,433.50
-0.14%
3,255,300
0.89
May 13, 2026
1,440.00
1,446.50
1,430.50
1,435.50
1,435.50
-0.31%
3,582,500
0.97
May 12, 2026
1,430.00
1,445.00
1,424.00
1,440.00
1,440.00
+1.80%
3,990,700
1.07
May 11, 2026
1,403.00
1,414.50
1,401.00
1,414.50
1,414.50
+0.82%
2,973,000
0.81
May 08, 2026
1,405.00
1,412.00
1,397.50
1,403.00
1,403.00
-0.67%
3,753,900
1.01
May 07, 2026
1,413.50
1,420.00
1,393.00
1,412.50
1,412.50
+0.50%
5,815,300
1.58
May 06, 2026
1,405.50
1,411.00
1,400.00
1,405.50
1,405.50
0.00%
0
0.00
May 05, 2026
1,405.50
1,411.00
1,400.00
1,405.50
1,405.50
0.00%
0
0.00
May 04, 2026
1,405.50
1,411.00
1,400.00
1,405.50
1,405.50
0.00%
0
0.00
May 01, 2026
1,407.00
1,411.00
1,400.00
1,405.50
1,405.50
-1.26%
3,110,200
0.81
Apr 30, 2026
1,434.00
1,435.00
1,412.00
1,423.50
1,423.50
-1.35%
3,725,000
0.97
Apr 29, 2026
1,443.00
1,443.00
1,421.50
1,443.00
1,443.00
0.00%
0
0.00
Apr 28, 2026
1,435.00
1,443.00
1,421.50
1,443.00
1,443.00
+1.94%
3,212,200
0.83
Apr 27, 2026
1,405.00
1,421.00
1,398.00
1,415.50
1,415.50
+0.11%
3,319,400
0.86
Apr 24, 2026
1,415.50
1,419.00
1,400.50
1,414.00
1,414.00
+0.43%
2,614,200
0.67
Apr 23, 2026
1,405.00
1,414.50
1,399.00
1,408.00
1,408.00
-0.28%
3,759,500
0.97
Apr 22, 2026
1,435.50
1,438.00
1,411.00
1,412.00
1,412.00
-1.40%
2,728,700
0.70
Apr 21, 2026
1,460.00
1,461.00
1,432.00
1,432.00
1,432.00
-1.24%
3,886,000
1.01
Apr 20, 2026
1,461.50
1,474.50
1,446.00
1,450.00
1,450.00
-0.68%
3,404,200
0.88
Apr 17, 2026
1,473.50
1,473.50
1,460.00
1,460.00
1,460.00
-0.92%
2,123,000
0.55
Apr 16, 2026
1,474.00
1,478.00
1,466.00
1,473.50
1,473.50
+0.55%
3,934,300
1.02
Apr 15, 2026
1,468.00
1,473.50
1,462.00
1,465.50
1,465.50
-0.17%
3,088,100
0.80
Apr 14, 2026
1,477.00
1,477.00
1,459.50
1,468.00
1,468.00
+0.58%
2,722,900
0.70
Apr 13, 2026
1,468.00
1,480.50
1,456.00
1,459.50
1,459.50
-0.68%
2,247,400
0.58
Apr 10, 2026
1,480.50
1,488.50
1,467.00
1,469.50
1,469.50
-0.74%
3,247,800
0.84
Apr 09, 2026
1,508.00
1,516.50
1,480.00
1,480.50
1,480.50
-2.37%
5,070,800
1.33
Apr 08, 2026
1,510.00
1,516.50
1,499.00
1,516.50
1,516.50
+2.29%
5,210,900
1.38
Apr 07, 2026
1,481.00
1,499.50
1,474.50
1,482.50
1,482.50
+0.58%
2,902,200
0.77
Apr 06, 2026
1,475.00
1,486.00
1,468.00
1,474.00
1,474.00
+0.31%
3,080,400
0.82
Apr 03, 2026
1,461.00
1,475.50
1,460.00
1,469.50
1,469.50
+0.48%
2,446,200
0.65
Apr 02, 2026
1,466.00
1,482.00
1,451.00
1,462.50
1,462.50
+1.85%
4,728,300
1.26
Apr 01, 2026
1,431.00
1,440.50
1,416.00
1,436.00
1,436.00
+2.50%
3,797,400
1.02
Mar 31, 2026
1,406.00
1,425.50
1,393.50
1,401.00
1,401.00
-0.39%
4,592,100
1.26
Mar 30, 2026
1,384.00
1,419.00
1,378.00
1,406.50
1,406.50
-1.26%
5,679,200
1.60
Mar 27, 2026
1,445.00
1,453.50
1,438.00
1,447.50
1,424.50
+0.24%
5,784,200
1.66
Mar 26, 2026
1,460.00
1,460.00
1,427.00
1,444.00
1,421.06
-0.28%
3,972,900
1.15
Mar 25, 2026
1,445.00
1,453.00
1,440.00
1,448.00
1,424.99
+2.33%
3,955,100
1.15
Mar 24, 2026
1,424.50
1,425.00
1,408.50
1,415.00
1,392.52
+1.51%
3,460,300
1.02
Mar 23, 2026
1,412.50
1,413.00
1,394.00
1,394.00
1,371.85
-2.38%
5,131,700
1.53
Rows:
50