Ricoh Leasing Company, Ltd. (TYO:8566)
Japan · Delayed Price · Currency is JPY 5,910.00
-90.00 (-1.50%)
Jun 2, 2026, 3:30 PM JST
Ricoh Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5,960.00 | 5,970.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.50% | 59,100 |
| Jun 1, 2026 | 6,030.00 | 6,030.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.66% | 59,200 |
| May 29, 2026 | 6,030.00 | 6,150.00 | 6,030.00 | 6,040.00 | 6,040.00 | 0.33% | 56,200 |
| May 28, 2026 | 6,050.00 | 6,090.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.66% | 35,100 |
| May 27, 2026 | 6,040.00 | 6,070.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.66% | 33,300 |
| May 26, 2026 | 6,000.00 | 6,090.00 | 6,000.00 | 6,020.00 | 6,020.00 | -0.50% | 35,800 |
| May 25, 2026 | 6,020.00 | 6,050.00 | 5,990.00 | 6,050.00 | 6,050.00 | 0.83% | 36,000 |
| May 22, 2026 | 6,110.00 | 6,130.00 | 5,970.00 | 6,000.00 | 6,000.00 | -2.44% | 81,800 |
| May 21, 2026 | 6,100.00 | 6,210.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.82% | 34,000 |
| May 20, 2026 | 6,130.00 | 6,150.00 | 6,040.00 | 6,100.00 | 6,100.00 | -1.13% | 52,100 |
| May 19, 2026 | 6,170.00 | 6,210.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.16% | 43,400 |
| May 18, 2026 | 6,300.00 | 6,310.00 | 6,150.00 | 6,180.00 | 6,180.00 | -1.90% | 37,700 |
| May 15, 2026 | 6,290.00 | 6,310.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.48% | 27,300 |
| May 14, 2026 | 6,270.00 | 6,270.00 | 6,220.00 | 6,270.00 | 6,270.00 | -0.48% | 21,200 |
| May 13, 2026 | 6,260.00 | 6,320.00 | 6,240.00 | 6,300.00 | 6,300.00 | 0.64% | 43,500 |
| May 12, 2026 | 6,230.00 | 6,270.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.48% | 62,400 |
| May 11, 2026 | 6,110.00 | 6,240.00 | 6,090.00 | 6,230.00 | 6,230.00 | 4.53% | 97,800 |
| May 8, 2026 | 6,170.00 | 6,260.00 | 5,850.00 | 5,960.00 | 5,960.00 | -4.49% | 154,900 |
| May 7, 2026 | 6,140.00 | 6,250.00 | 6,120.00 | 6,240.00 | 6,240.00 | 1.96% | 48,900 |
| May 1, 2026 | 6,050.00 | 6,130.00 | 6,020.00 | 6,120.00 | 6,120.00 | 0.33% | 30,700 |
| Apr 30, 2026 | 6,140.00 | 6,140.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.65% | 40,000 |
| Apr 28, 2026 | 6,000.00 | 6,140.00 | 5,980.00 | 6,140.00 | 6,140.00 | 2.68% | 35,800 |
| Apr 27, 2026 | 5,980.00 | 6,020.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.83% | 21,400 |
| Apr 24, 2026 | 6,060.00 | 6,070.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.33% | 25,900 |
| Apr 23, 2026 | 5,990.00 | 6,050.00 | 5,940.00 | 6,050.00 | 6,050.00 | 1.00% | 50,900 |
| Apr 22, 2026 | 6,070.00 | 6,070.00 | 5,970.00 | 5,990.00 | 5,990.00 | -1.32% | 27,100 |
| Apr 21, 2026 | 6,170.00 | 6,170.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.14% | 20,600 |
| Apr 20, 2026 | 6,190.00 | 6,190.00 | 6,120.00 | 6,140.00 | 6,140.00 | -0.49% | 17,500 |
| Apr 17, 2026 | 6,180.00 | 6,210.00 | 6,160.00 | 6,170.00 | 6,170.00 | -0.16% | 20,600 |
| Apr 16, 2026 | 6,240.00 | 6,260.00 | 6,160.00 | 6,180.00 | 6,180.00 | -0.96% | 29,900 |
| Apr 15, 2026 | 6,240.00 | 6,260.00 | 6,180.00 | 6,240.00 | 6,240.00 | 0.97% | 47,500 |
| Apr 14, 2026 | 6,190.00 | 6,230.00 | 6,120.00 | 6,180.00 | 6,180.00 | 1.31% | 52,500 |
| Apr 13, 2026 | 6,070.00 | 6,100.00 | 6,030.00 | 6,100.00 | 6,100.00 | 1.33% | 39,400 |
| Apr 10, 2026 | 6,140.00 | 6,150.00 | 5,990.00 | 6,020.00 | 6,020.00 | -1.31% | 34,200 |
| Apr 9, 2026 | 6,140.00 | 6,220.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 50,400 |
| Apr 8, 2026 | 6,120.00 | 6,120.00 | 6,060.00 | 6,100.00 | 6,100.00 | 1.84% | 41,100 |
| Apr 7, 2026 | 5,970.00 | 6,020.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.84% | 23,400 |
| Apr 6, 2026 | 5,930.00 | 5,960.00 | 5,920.00 | 5,940.00 | 5,940.00 | 0.17% | 23,600 |
| Apr 3, 2026 | 5,900.00 | 5,950.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.51% | 19,300 |
| Apr 2, 2026 | 5,940.00 | 5,980.00 | 5,880.00 | 5,900.00 | 5,900.00 | 0.34% | 36,700 |
| Apr 1, 2026 | 5,870.00 | 5,920.00 | 5,820.00 | 5,880.00 | 5,880.00 | 1.03% | 41,200 |
| Mar 31, 2026 | 5,890.00 | 5,920.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.52% | 54,000 |
| Mar 30, 2026 | 5,780.00 | 5,940.00 | 5,740.00 | 5,910.00 | 5,910.00 | -1.25% | 141,000 |
| Mar 27, 2026 | 6,150.00 | 6,170.00 | 6,080.00 | 6,080.00 | 5,985.00 | -0.65% | 240,800 |
| Mar 26, 2026 | 6,140.00 | 6,140.00 | 6,060.00 | 6,120.00 | 6,024.38 | -0.49% | 129,500 |
| Mar 25, 2026 | 6,070.00 | 6,150.00 | 6,060.00 | 6,150.00 | 6,053.91 | 2.84% | 77,400 |
| Mar 24, 2026 | 6,000.00 | 6,020.00 | 5,970.00 | 5,980.00 | 5,886.56 | 1.01% | 58,700 |
| Mar 23, 2026 | 5,950.00 | 5,970.00 | 5,900.00 | 5,920.00 | 5,827.50 | -1.50% | 116,700 |
| Mar 19, 2026 | 6,050.00 | 6,070.00 | 6,000.00 | 6,010.00 | 5,916.09 | -1.31% | 65,600 |
| Mar 18, 2026 | 6,050.00 | 6,100.00 | 6,040.00 | 6,090.00 | 5,994.84 | 1.67% | 45,200 |