Ricoh Leasing Company, Ltd. (TYO:8566)
Japan · Delayed Price · Currency is JPY 6,080.00
-40.00 (-0.65%)
At close: Mar 27, 2026
Ricoh Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,150.00 | 6,170.00 | 6,120.00 | 6,120.00 | - | - | 187,700 |
| Mar 26, 2026 | 6,140.00 | 6,140.00 | 6,060.00 | 6,120.00 | 6,120.00 | -0.49% | 129,500 |
| Mar 25, 2026 | 6,070.00 | 6,150.00 | 6,060.00 | 6,150.00 | 6,150.00 | 2.84% | 77,400 |
| Mar 24, 2026 | 6,000.00 | 6,020.00 | 5,970.00 | 5,980.00 | 5,980.00 | 1.01% | 58,700 |
| Mar 23, 2026 | 5,950.00 | 5,970.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.50% | 116,700 |
| Mar 19, 2026 | 6,050.00 | 6,070.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.31% | 65,600 |
| Mar 18, 2026 | 6,050.00 | 6,100.00 | 6,040.00 | 6,090.00 | 6,090.00 | 1.67% | 45,200 |
| Mar 17, 2026 | 6,010.00 | 6,060.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 48,200 |
| Mar 16, 2026 | 5,970.00 | 6,040.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.50% | 53,500 |
| Mar 13, 2026 | 5,970.00 | 6,030.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.50% | 57,000 |
| Mar 12, 2026 | 6,100.00 | 6,110.00 | 5,990.00 | 5,990.00 | 5,990.00 | -2.60% | 58,200 |
| Mar 11, 2026 | 6,150.00 | 6,180.00 | 6,130.00 | 6,150.00 | 6,150.00 | 0.99% | 35,200 |
| Mar 10, 2026 | 6,090.00 | 6,120.00 | 6,040.00 | 6,090.00 | 6,090.00 | 0.66% | 57,900 |
| Mar 9, 2026 | 5,920.00 | 6,090.00 | 5,900.00 | 6,050.00 | 6,050.00 | -1.63% | 86,300 |
| Mar 6, 2026 | 6,100.00 | 6,180.00 | 6,080.00 | 6,150.00 | 6,150.00 | -0.32% | 41,800 |
| Mar 5, 2026 | 6,250.00 | 6,270.00 | 6,160.00 | 6,170.00 | 6,170.00 | 1.98% | 56,600 |
| Mar 4, 2026 | 6,080.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | -2.10% | 94,000 |
| Mar 3, 2026 | 6,300.00 | 6,300.00 | 6,180.00 | 6,180.00 | 6,180.00 | -1.90% | 57,500 |
| Mar 2, 2026 | 6,260.00 | 6,350.00 | 6,250.00 | 6,300.00 | 6,300.00 | -1.72% | 70,000 |
| Feb 27, 2026 | 6,250.00 | 6,410.00 | 6,190.00 | 6,410.00 | 6,410.00 | 4.06% | 97,000 |
| Feb 26, 2026 | 6,160.00 | 6,220.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0.16% | 31,600 |
| Feb 25, 2026 | 6,160.00 | 6,180.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.16% | 28,100 |
| Feb 24, 2026 | 6,160.00 | 6,190.00 | 6,070.00 | 6,160.00 | 6,160.00 | - | 34,500 |
| Feb 20, 2026 | 6,210.00 | 6,230.00 | 6,150.00 | 6,160.00 | 6,160.00 | -1.75% | 29,100 |
| Feb 19, 2026 | 6,220.00 | 6,270.00 | 6,180.00 | 6,270.00 | 6,270.00 | 0.48% | 28,500 |
| Feb 18, 2026 | 6,150.00 | 6,260.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1.30% | 27,300 |
| Feb 17, 2026 | 6,210.00 | 6,240.00 | 6,160.00 | 6,160.00 | 6,160.00 | -0.32% | 24,300 |
| Feb 16, 2026 | 6,190.00 | 6,200.00 | 6,160.00 | 6,180.00 | 6,180.00 | - | 27,100 |
| Feb 13, 2026 | 6,300.00 | 6,320.00 | 6,180.00 | 6,180.00 | 6,180.00 | -1.90% | 35,000 |
| Feb 12, 2026 | 6,260.00 | 6,350.00 | 6,260.00 | 6,300.00 | 6,300.00 | 1.29% | 45,500 |
| Feb 10, 2026 | 6,150.00 | 6,220.00 | 6,110.00 | 6,220.00 | 6,220.00 | 1.97% | 38,600 |
| Feb 9, 2026 | 6,020.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3.04% | 59,600 |
| Feb 6, 2026 | 6,080.00 | 6,110.00 | 5,880.00 | 5,920.00 | 5,920.00 | -2.63% | 92,800 |
| Feb 5, 2026 | 6,150.00 | 6,160.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.33% | 38,100 |
| Feb 4, 2026 | 6,050.00 | 6,130.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.66% | 33,000 |
| Feb 3, 2026 | 6,030.00 | 6,080.00 | 6,030.00 | 6,060.00 | 6,060.00 | 1.00% | 21,600 |
| Feb 2, 2026 | 6,040.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.17% | 42,500 |
| Jan 30, 2026 | 5,930.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,990.00 | 1.18% | 31,500 |
| Jan 29, 2026 | 5,880.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.51% | 32,100 |
| Jan 28, 2026 | 5,960.00 | 5,960.00 | 5,880.00 | 5,890.00 | 5,890.00 | -1.17% | 36,700 |
| Jan 27, 2026 | 5,970.00 | 5,990.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.50% | 37,700 |
| Jan 26, 2026 | 6,010.00 | 6,020.00 | 5,980.00 | 5,990.00 | 5,990.00 | -0.99% | 34,000 |
| Jan 23, 2026 | 6,110.00 | 6,110.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.17% | 29,000 |
| Jan 22, 2026 | 6,010.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | 1.34% | 31,900 |
| Jan 21, 2026 | 6,030.00 | 6,030.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.65% | 37,300 |
| Jan 20, 2026 | 6,100.00 | 6,100.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.49% | 28,300 |
| Jan 19, 2026 | 6,130.00 | 6,150.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.16% | 20,900 |
| Jan 16, 2026 | 6,100.00 | 6,110.00 | 6,070.00 | 6,100.00 | 6,100.00 | - | 26,100 |
| Jan 15, 2026 | 6,060.00 | 6,140.00 | 6,060.00 | 6,100.00 | 6,100.00 | -0.16% | 34,200 |
| Jan 14, 2026 | 6,100.00 | 6,140.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.16% | 26,400 |