Ricoh Leasing Company, Ltd. (TYO:8566)
Japan · Delayed Price · Currency is JPY 5,860.00
-20.00 (-0.34%)
Sep 12, 2025, 3:30 PM JST
Ricoh Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,870.00 | 5,910.00 | 5,850.00 | 5,860.00 | 5,860.00 | -0.34% | 32,700 |
| Sep 11, 2025 | 5,890.00 | 5,920.00 | 5,860.00 | 5,880.00 | 5,880.00 | -0.17% | 22,700 |
| Sep 10, 2025 | 5,860.00 | 5,910.00 | 5,860.00 | 5,890.00 | 5,890.00 | 0.51% | 24,000 |
| Sep 9, 2025 | 5,840.00 | 5,920.00 | 5,830.00 | 5,860.00 | 5,860.00 | 0.51% | 28,200 |
| Sep 8, 2025 | 5,800.00 | 5,830.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.69% | 23,200 |
| Sep 5, 2025 | 5,780.00 | 5,790.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.17% | 22,200 |
| Sep 4, 2025 | 5,760.00 | 5,810.00 | 5,720.00 | 5,780.00 | 5,780.00 | 0.52% | 26,000 |
| Sep 3, 2025 | 5,710.00 | 5,750.00 | 5,710.00 | 5,750.00 | 5,750.00 | 0.88% | 28,100 |
| Sep 2, 2025 | 5,680.00 | 5,710.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.71% | 18,400 |
| Sep 1, 2025 | 5,640.00 | 5,680.00 | 5,620.00 | 5,660.00 | 5,660.00 | 0.35% | 23,200 |
| Aug 29, 2025 | 5,680.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,640.00 | -0.70% | 23,600 |
| Aug 28, 2025 | 5,680.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.18% | 20,500 |
| Aug 27, 2025 | 5,660.00 | 5,690.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.18% | 27,300 |
| Aug 26, 2025 | 5,740.00 | 5,740.00 | 5,660.00 | 5,680.00 | 5,680.00 | -1.22% | 35,400 |
| Aug 25, 2025 | 5,810.00 | 5,820.00 | 5,730.00 | 5,750.00 | 5,750.00 | -0.52% | 27,800 |
| Aug 22, 2025 | 5,730.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,780.00 | 1.40% | 24,300 |
| Aug 21, 2025 | 5,730.00 | 5,730.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.52% | 20,900 |
| Aug 20, 2025 | 5,750.00 | 5,750.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.17% | 17,600 |
| Aug 19, 2025 | 5,690.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,740.00 | 1.23% | 20,800 |
| Aug 18, 2025 | 5,700.00 | 5,710.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.18% | 22,900 |
| Aug 15, 2025 | 5,660.00 | 5,680.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.89% | 29,200 |
| Aug 14, 2025 | 5,600.00 | 5,630.00 | 5,600.00 | 5,630.00 | 5,630.00 | - | 20,400 |
| Aug 13, 2025 | 5,640.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.36% | 24,800 |
| Aug 12, 2025 | 5,560.00 | 5,610.00 | 5,540.00 | 5,610.00 | 5,610.00 | 1.08% | 34,300 |
| Aug 8, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,550.00 | 5,550.00 | - | 20,500 |
| Aug 7, 2025 | 5,560.00 | 5,590.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.18% | 29,500 |
| Aug 6, 2025 | 5,570.00 | 5,600.00 | 5,550.00 | 5,560.00 | 5,560.00 | - | 20,100 |
| Aug 5, 2025 | 5,540.00 | 5,610.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.91% | 34,600 |
| Aug 4, 2025 | 5,470.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,510.00 | -0.54% | 26,000 |
| Aug 1, 2025 | 5,500.00 | 5,640.00 | 5,400.00 | 5,540.00 | 5,540.00 | 0.73% | 72,000 |
| Jul 31, 2025 | 5,450.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.92% | 21,300 |
| Jul 30, 2025 | 5,420.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.55% | 24,500 |
| Jul 29, 2025 | 5,400.00 | 5,430.00 | 5,380.00 | 5,420.00 | 5,420.00 | 0.56% | 27,800 |
| Jul 28, 2025 | 5,460.00 | 5,480.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.28% | 19,400 |
| Jul 25, 2025 | 5,420.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.11% | 28,200 |
| Jul 24, 2025 | 5,400.00 | 5,430.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.56% | 31,200 |
| Jul 23, 2025 | 5,400.00 | 5,410.00 | 5,340.00 | 5,370.00 | 5,370.00 | 1.13% | 39,200 |
| Jul 22, 2025 | 5,380.00 | 5,380.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.30% | 28,800 |
| Jul 18, 2025 | 5,470.00 | 5,470.00 | 5,370.00 | 5,380.00 | 5,380.00 | -1.47% | 25,200 |
| Jul 17, 2025 | 5,450.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.36% | 15,100 |
| Jul 16, 2025 | 5,540.00 | 5,540.00 | 5,470.00 | 5,480.00 | 5,480.00 | -0.90% | 26,800 |
| Jul 15, 2025 | 5,510.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,530.00 | - | 31,800 |
| Jul 14, 2025 | 5,470.00 | 5,540.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.10% | 36,800 |
| Jul 11, 2025 | 5,410.00 | 5,490.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.48% | 45,700 |
| Jul 10, 2025 | 5,320.00 | 5,400.00 | 5,310.00 | 5,390.00 | 5,390.00 | 0.94% | 58,300 |
| Jul 9, 2025 | 5,220.00 | 5,350.00 | 5,200.00 | 5,340.00 | 5,340.00 | 2.30% | 47,300 |
| Jul 8, 2025 | 5,220.00 | 5,220.00 | 5,160.00 | 5,220.00 | 5,220.00 | - | 38,100 |
| Jul 7, 2025 | 5,250.00 | 5,270.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.57% | 22,200 |
| Jul 4, 2025 | 5,200.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | 1.35% | 44,000 |
| Jul 3, 2025 | 5,170.00 | 5,180.00 | 5,120.00 | 5,180.00 | 5,180.00 | - | 32,600 |