Ricoh Leasing Company, Ltd. (TYO:8566)
Japan · Delayed Price · Currency is JPY 6,360.00
+20.00 (0.32%)
Oct 23, 2026, 3:30 PM JST
Ricoh Leasing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,390.00 | 6,390.00 | 6,310.00 | 6,360.00 | 6,360.00 | 0.32% | 43,100 |
| Oct 22, 2026 | 6,330.00 | 6,350.00 | 6,280.00 | 6,340.00 | 6,340.00 | 0.63% | 32,500 |
| Oct 21, 2026 | 6,360.00 | 6,360.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 25,700 |
| Oct 20, 2026 | 6,410.00 | 6,420.00 | 6,270.00 | 6,300.00 | 6,300.00 | -1.72% | 36,500 |
| Oct 19, 2026 | 6,410.00 | 6,450.00 | 6,370.00 | 6,410.00 | 6,410.00 | - | 34,300 |
| Oct 16, 2026 | 6,380.00 | 6,430.00 | 6,330.00 | 6,410.00 | 6,410.00 | 0.94% | 37,500 |
| Oct 15, 2026 | 6,300.00 | 6,370.00 | 6,280.00 | 6,350.00 | 6,350.00 | 0.95% | 36,600 |
| Oct 14, 2026 | 6,380.00 | 6,390.00 | 6,270.00 | 6,290.00 | 6,290.00 | -1.10% | 40,700 |
| Oct 13, 2026 | 6,260.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,360.00 | 2.42% | 42,900 |
| Oct 9, 2026 | 6,270.00 | 6,290.00 | 6,200.00 | 6,210.00 | 6,210.00 | 0.16% | 53,900 |
| Oct 8, 2026 | 6,310.00 | 6,310.00 | 6,140.00 | 6,200.00 | 6,200.00 | -1.90% | 66,200 |
| Oct 7, 2026 | 6,410.00 | 6,440.00 | 6,320.00 | 6,320.00 | 6,320.00 | -1.71% | 51,500 |
| Oct 6, 2026 | 6,470.00 | 6,500.00 | 6,420.00 | 6,430.00 | 6,430.00 | -0.16% | 30,900 |
| Oct 5, 2026 | 6,500.00 | 6,510.00 | 6,410.00 | 6,440.00 | 6,440.00 | -0.77% | 52,000 |
| Oct 2, 2026 | 6,550.00 | 6,560.00 | 6,440.00 | 6,490.00 | 6,490.00 | -1.82% | 65,700 |
| Oct 1, 2026 | 6,590.00 | 6,630.00 | 6,520.00 | 6,610.00 | 6,610.00 | -0.30% | 53,200 |
| Sep 30, 2026 | 6,640.00 | 6,640.00 | 6,540.00 | 6,630.00 | 6,630.00 | 0.61% | 49,600 |
| Sep 29, 2026 | 6,710.00 | 6,740.00 | 6,590.00 | 6,590.00 | 6,590.00 | -2.40% | 80,400 |
| Sep 28, 2026 | 6,900.00 | 6,940.00 | 6,870.00 | 6,880.00 | 6,752.00 | -0.86% | 138,600 |
| Sep 25, 2026 | 6,890.00 | 6,950.00 | 6,890.00 | 6,940.00 | 6,810.88 | 1.02% | 60,200 |
| Sep 24, 2026 | 6,940.00 | 6,940.00 | 6,850.00 | 6,870.00 | 6,742.19 | -0.29% | 60,600 |
| Sep 18, 2026 | 6,940.00 | 6,940.00 | 6,850.00 | 6,890.00 | 6,761.81 | -0.72% | 52,800 |
| Sep 17, 2026 | 6,850.00 | 6,940.00 | 6,850.00 | 6,940.00 | 6,810.88 | 1.31% | 37,300 |
| Sep 16, 2026 | 6,910.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,722.56 | -0.44% | 29,900 |
| Sep 15, 2026 | 6,910.00 | 6,940.00 | 6,870.00 | 6,880.00 | 6,752.00 | -0.29% | 27,000 |
| Sep 14, 2026 | 6,890.00 | 6,950.00 | 6,870.00 | 6,900.00 | 6,771.63 | 0.73% | 29,500 |
| Sep 11, 2026 | 6,790.00 | 6,930.00 | 6,770.00 | 6,850.00 | 6,722.56 | 0.59% | 43,600 |
| Sep 10, 2026 | 6,760.00 | 6,830.00 | 6,750.00 | 6,810.00 | 6,683.30 | 0.29% | 22,800 |
| Sep 9, 2026 | 6,830.00 | 6,840.00 | 6,770.00 | 6,790.00 | 6,663.67 | -0.44% | 25,600 |
| Sep 8, 2026 | 6,750.00 | 6,870.00 | 6,740.00 | 6,820.00 | 6,693.12 | - | 34,000 |
| Sep 7, 2026 | 6,730.00 | 6,820.00 | 6,700.00 | 6,820.00 | 6,693.12 | 1.34% | 34,600 |
| Sep 4, 2026 | 6,780.00 | 6,780.00 | 6,720.00 | 6,730.00 | 6,604.79 | -1.17% | 36,300 |
| Sep 3, 2026 | 6,880.00 | 6,880.00 | 6,780.00 | 6,810.00 | 6,683.30 | 0.15% | 35,600 |
| Sep 2, 2026 | 6,850.00 | 6,870.00 | 6,770.00 | 6,800.00 | 6,673.49 | -1.16% | 41,300 |
| Sep 1, 2026 | 6,860.00 | 6,950.00 | 6,850.00 | 6,880.00 | 6,752.00 | 0.29% | 34,700 |
| Aug 31, 2026 | 6,880.00 | 6,930.00 | 6,820.00 | 6,860.00 | 6,732.37 | -0.29% | 41,000 |
| Aug 28, 2026 | 6,820.00 | 6,900.00 | 6,820.00 | 6,880.00 | 6,752.00 | 0.88% | 28,500 |
| Aug 27, 2026 | 6,820.00 | 6,890.00 | 6,800.00 | 6,820.00 | 6,693.12 | 0.29% | 31,200 |
| Aug 26, 2026 | 6,790.00 | 6,830.00 | 6,780.00 | 6,800.00 | 6,673.49 | 0.44% | 24,300 |
| Aug 25, 2026 | 6,790.00 | 6,840.00 | 6,770.00 | 6,770.00 | 6,644.05 | 0.15% | 26,700 |
| Aug 24, 2026 | 6,760.00 | 6,790.00 | 6,720.00 | 6,760.00 | 6,634.23 | - | 27,900 |
| Aug 21, 2026 | 6,690.00 | 6,790.00 | 6,680.00 | 6,760.00 | 6,634.23 | 1.20% | 34,300 |
| Aug 20, 2026 | 6,610.00 | 6,680.00 | 6,610.00 | 6,680.00 | 6,555.72 | 1.21% | 40,900 |
| Aug 19, 2026 | 6,540.00 | 6,640.00 | 6,510.00 | 6,600.00 | 6,477.21 | 0.30% | 35,600 |
| Aug 18, 2026 | 6,530.00 | 6,580.00 | 6,510.00 | 6,580.00 | 6,457.58 | 0.61% | 27,800 |
| Aug 17, 2026 | 6,580.00 | 6,580.00 | 6,500.00 | 6,540.00 | 6,418.33 | -1.21% | 52,400 |
| Aug 14, 2026 | 6,620.00 | 6,660.00 | 6,580.00 | 6,620.00 | 6,496.84 | -0.45% | 33,500 |
| Aug 13, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,526.28 | -0.45% | 28,500 |
| Aug 12, 2026 | 6,670.00 | 6,730.00 | 6,650.00 | 6,680.00 | 6,555.72 | 0.45% | 26,100 |
| Aug 10, 2026 | 6,630.00 | 6,690.00 | 6,560.00 | 6,650.00 | 6,526.28 | 0.30% | 34,600 |