Ricoh Leasing Company, Ltd. (TYO:8566)
Japan · Delayed Price · Currency is JPY 6,850.00
+40.00 (0.59%)
Sep 11, 2026, 3:30 PM JST
Ricoh Leasing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6,790.00 | 6,930.00 | 6,770.00 | 6,850.00 | 6,850.00 | 0.59% | 43,600 |
| Sep 10, 2026 | 6,760.00 | 6,830.00 | 6,750.00 | 6,810.00 | 6,810.00 | 0.29% | 22,800 |
| Sep 9, 2026 | 6,830.00 | 6,840.00 | 6,770.00 | 6,790.00 | 6,790.00 | -0.44% | 25,600 |
| Sep 8, 2026 | 6,750.00 | 6,870.00 | 6,740.00 | 6,820.00 | 6,820.00 | - | 34,000 |
| Sep 7, 2026 | 6,730.00 | 6,820.00 | 6,700.00 | 6,820.00 | 6,820.00 | 1.34% | 34,600 |
| Sep 4, 2026 | 6,780.00 | 6,780.00 | 6,720.00 | 6,730.00 | 6,730.00 | -1.17% | 36,300 |
| Sep 3, 2026 | 6,880.00 | 6,880.00 | 6,780.00 | 6,810.00 | 6,810.00 | 0.15% | 35,600 |
| Sep 2, 2026 | 6,850.00 | 6,870.00 | 6,770.00 | 6,800.00 | 6,800.00 | -1.16% | 41,300 |
| Sep 1, 2026 | 6,860.00 | 6,950.00 | 6,850.00 | 6,880.00 | 6,880.00 | 0.29% | 34,700 |
| Aug 31, 2026 | 6,880.00 | 6,930.00 | 6,820.00 | 6,860.00 | 6,860.00 | -0.29% | 41,000 |
| Aug 28, 2026 | 6,820.00 | 6,900.00 | 6,820.00 | 6,880.00 | 6,880.00 | 0.88% | 28,500 |
| Aug 27, 2026 | 6,820.00 | 6,890.00 | 6,800.00 | 6,820.00 | 6,820.00 | 0.29% | 31,200 |
| Aug 26, 2026 | 6,790.00 | 6,830.00 | 6,780.00 | 6,800.00 | 6,800.00 | 0.44% | 24,300 |
| Aug 25, 2026 | 6,790.00 | 6,840.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0.15% | 26,700 |
| Aug 24, 2026 | 6,760.00 | 6,790.00 | 6,720.00 | 6,760.00 | 6,760.00 | - | 27,900 |
| Aug 21, 2026 | 6,690.00 | 6,790.00 | 6,680.00 | 6,760.00 | 6,760.00 | 1.20% | 34,300 |
| Aug 20, 2026 | 6,610.00 | 6,680.00 | 6,610.00 | 6,680.00 | 6,680.00 | 1.21% | 40,900 |
| Aug 19, 2026 | 6,540.00 | 6,640.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.30% | 35,600 |
| Aug 18, 2026 | 6,530.00 | 6,580.00 | 6,510.00 | 6,580.00 | 6,580.00 | 0.61% | 27,800 |
| Aug 17, 2026 | 6,580.00 | 6,580.00 | 6,500.00 | 6,540.00 | 6,540.00 | -1.21% | 52,400 |
| Aug 14, 2026 | 6,620.00 | 6,660.00 | 6,580.00 | 6,620.00 | 6,620.00 | -0.45% | 33,500 |
| Aug 13, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.45% | 28,500 |
| Aug 12, 2026 | 6,670.00 | 6,730.00 | 6,650.00 | 6,680.00 | 6,680.00 | 0.45% | 26,100 |
| Aug 10, 2026 | 6,630.00 | 6,690.00 | 6,560.00 | 6,650.00 | 6,650.00 | 0.30% | 34,600 |
| Aug 7, 2026 | 6,600.00 | 6,650.00 | 6,570.00 | 6,630.00 | 6,630.00 | 0.91% | 29,600 |
| Aug 6, 2026 | 6,500.00 | 6,580.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.92% | 30,300 |
| Aug 5, 2026 | 6,540.00 | 6,580.00 | 6,500.00 | 6,510.00 | 6,510.00 | -0.61% | 30,100 |
| Aug 4, 2026 | 6,700.00 | 6,700.00 | 6,520.00 | 6,550.00 | 6,550.00 | -2.53% | 48,100 |
| Aug 3, 2026 | 6,680.00 | 6,750.00 | 6,590.00 | 6,720.00 | 6,720.00 | - | 64,400 |
| Jul 31, 2026 | 6,750.00 | 6,870.00 | 6,470.00 | 6,720.00 | 6,720.00 | -1.90% | 86,400 |
| Jul 30, 2026 | 6,810.00 | 6,860.00 | 6,710.00 | 6,850.00 | 6,850.00 | -0.15% | 56,600 |
| Jul 29, 2026 | 6,730.00 | 6,890.00 | 6,720.00 | 6,860.00 | 6,860.00 | 1.93% | 59,100 |
| Jul 28, 2026 | 6,790.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.44% | 35,500 |
| Jul 27, 2026 | 6,730.00 | 6,780.00 | 6,700.00 | 6,760.00 | 6,760.00 | 1.05% | 36,400 |
| Jul 24, 2026 | 6,720.00 | 6,730.00 | 6,650.00 | 6,690.00 | 6,690.00 | -0.45% | 39,100 |
| Jul 23, 2026 | 6,830.00 | 6,830.00 | 6,690.00 | 6,720.00 | 6,720.00 | -1.47% | 52,400 |
| Jul 22, 2026 | 6,790.00 | 6,860.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.74% | 44,500 |
| Jul 21, 2026 | 6,610.00 | 6,810.00 | 6,610.00 | 6,770.00 | 6,770.00 | 2.89% | 56,600 |
| Jul 17, 2026 | 6,580.00 | 6,640.00 | 6,550.00 | 6,580.00 | 6,580.00 | - | 56,200 |
| Jul 16, 2026 | 6,570.00 | 6,620.00 | 6,550.00 | 6,580.00 | 6,580.00 | 0.30% | 45,700 |
| Jul 15, 2026 | 6,520.00 | 6,610.00 | 6,490.00 | 6,560.00 | 6,560.00 | 1.71% | 43,500 |
| Jul 14, 2026 | 6,450.00 | 6,530.00 | 6,420.00 | 6,450.00 | 6,450.00 | 1.10% | 37,500 |
| Jul 13, 2026 | 6,460.00 | 6,490.00 | 6,380.00 | 6,380.00 | 6,380.00 | -0.78% | 32,700 |
| Jul 10, 2026 | 6,450.00 | 6,460.00 | 6,410.00 | 6,430.00 | 6,430.00 | 0.47% | 40,400 |
| Jul 9, 2026 | 6,380.00 | 6,440.00 | 6,320.00 | 6,400.00 | 6,400.00 | 0.63% | 34,700 |
| Jul 8, 2026 | 6,360.00 | 6,410.00 | 6,340.00 | 6,360.00 | 6,360.00 | 0.32% | 33,500 |
| Jul 7, 2026 | 6,300.00 | 6,380.00 | 6,300.00 | 6,340.00 | 6,340.00 | 0.79% | 33,500 |
| Jul 6, 2026 | 6,260.00 | 6,290.00 | 6,230.00 | 6,290.00 | 6,290.00 | 0.80% | 40,300 |
| Jul 3, 2026 | 6,210.00 | 6,280.00 | 6,210.00 | 6,240.00 | 6,240.00 | 1.63% | 65,000 |
| Jul 2, 2026 | 6,110.00 | 6,180.00 | 6,110.00 | 6,140.00 | 6,140.00 | 1.15% | 39,900 |