Ricoh Leasing Company, Ltd. (TYO:8566)
Japan · Delayed Price · Currency is JPY 6,720.00
-130.00 (-1.90%)
Jul 31, 2026, 3:30 PM JST
Ricoh Leasing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 6,110.00 | 6,150.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.82% | 47,100 |
| Jun 30, 2026 | 6,150.00 | 6,160.00 | 6,110.00 | 6,120.00 | 6,120.00 | 0.16% | 34,000 |
| Jun 29, 2026 | 6,100.00 | 6,160.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.99% | 51,100 |
| Jun 26, 2026 | 6,090.00 | 6,120.00 | 6,030.00 | 6,050.00 | 6,050.00 | -0.66% | 50,000 |
| Jun 25, 2026 | 6,100.00 | 6,130.00 | 6,070.00 | 6,090.00 | 6,090.00 | 0.33% | 28,300 |
| Jun 24, 2026 | 6,130.00 | 6,190.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.14% | 35,100 |
| Jun 23, 2026 | 6,180.00 | 6,200.00 | 6,120.00 | 6,140.00 | 6,140.00 | -0.65% | 22,200 |
| Jun 22, 2026 | 6,140.00 | 6,180.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.49% | 21,500 |
| Jun 19, 2026 | 6,110.00 | 6,190.00 | 6,110.00 | 6,150.00 | 6,150.00 | 0.33% | 31,000 |
| Jun 18, 2026 | 6,250.00 | 6,250.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.61% | 31,200 |
| Jun 17, 2026 | 6,280.00 | 6,330.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.48% | 33,000 |
| Jun 16, 2026 | 6,230.00 | 6,260.00 | 6,180.00 | 6,260.00 | 6,260.00 | 0.32% | 27,600 |
| Jun 15, 2026 | 6,230.00 | 6,280.00 | 6,220.00 | 6,240.00 | 6,240.00 | 0.65% | 28,000 |
| Jun 12, 2026 | 6,170.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,200.00 | - | 39,800 |
| Jun 11, 2026 | 6,180.00 | 6,200.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.16% | 22,200 |
| Jun 10, 2026 | 6,120.00 | 6,240.00 | 6,110.00 | 6,190.00 | 6,190.00 | 1.14% | 42,600 |
| Jun 9, 2026 | 6,080.00 | 6,130.00 | 6,060.00 | 6,120.00 | 6,120.00 | 1.49% | 40,100 |
| Jun 8, 2026 | 6,030.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.50% | 38,300 |
| Jun 5, 2026 | 5,930.00 | 6,050.00 | 5,930.00 | 6,000.00 | 6,000.00 | 2.04% | 48,500 |
| Jun 4, 2026 | 5,970.00 | 5,970.00 | 5,870.00 | 5,880.00 | 5,880.00 | -1.18% | 39,500 |
| Jun 3, 2026 | 5,980.00 | 5,980.00 | 5,910.00 | 5,950.00 | 5,950.00 | 0.68% | 46,800 |
| 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 |