Ricoh Leasing Company, Ltd. (TYO:8566)
Japan
· Delayed Price · Currency is JPY 6,050.00
-100.00 (-1.63%)
Mar 9, 2026, 3:30 PM JST
Ricoh Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,100.00 | 6,180.00 | 6,080.00 | 6,150.00 | 6,150.00 | -0.32% | 41,800 |
| Mar 5, 2026 | 6,250.00 | 6,270.00 | 6,160.00 | 6,170.00 | 6,170.00 | 1.98% | 56,600 |
| Mar 4, 2026 | 6,080.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | -2.10% | 94,000 |
| Mar 3, 2026 | 6,300.00 | 6,300.00 | 6,180.00 | 6,180.00 | 6,180.00 | -1.90% | 57,500 |
| Mar 2, 2026 | 6,260.00 | 6,350.00 | 6,250.00 | 6,300.00 | 6,300.00 | -1.72% | 70,000 |
| Feb 27, 2026 | 6,250.00 | 6,410.00 | 6,190.00 | 6,410.00 | 6,410.00 | 4.06% | 97,000 |
| Feb 26, 2026 | 6,160.00 | 6,220.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0.16% | 31,600 |
| Feb 25, 2026 | 6,160.00 | 6,180.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.16% | 28,100 |
| Feb 24, 2026 | 6,160.00 | 6,190.00 | 6,070.00 | 6,160.00 | 6,160.00 | - | 34,500 |
| Feb 20, 2026 | 6,210.00 | 6,230.00 | 6,150.00 | 6,160.00 | 6,160.00 | -1.75% | 29,100 |
| Feb 19, 2026 | 6,220.00 | 6,270.00 | 6,180.00 | 6,270.00 | 6,270.00 | 0.48% | 28,500 |
| Feb 18, 2026 | 6,150.00 | 6,260.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1.30% | 27,300 |
| Feb 17, 2026 | 6,210.00 | 6,240.00 | 6,160.00 | 6,160.00 | 6,160.00 | -0.32% | 24,300 |
| Feb 16, 2026 | 6,190.00 | 6,200.00 | 6,160.00 | 6,180.00 | 6,180.00 | - | 27,100 |
| Feb 13, 2026 | 6,300.00 | 6,320.00 | 6,180.00 | 6,180.00 | 6,180.00 | -1.90% | 35,000 |
| Feb 12, 2026 | 6,260.00 | 6,350.00 | 6,260.00 | 6,300.00 | 6,300.00 | 1.29% | 45,500 |
| Feb 10, 2026 | 6,150.00 | 6,220.00 | 6,110.00 | 6,220.00 | 6,220.00 | 1.97% | 38,600 |
| Feb 9, 2026 | 6,020.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3.04% | 59,600 |
| Feb 6, 2026 | 6,080.00 | 6,110.00 | 5,880.00 | 5,920.00 | 5,920.00 | -2.63% | 92,800 |
| Feb 5, 2026 | 6,150.00 | 6,160.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.33% | 38,100 |
| Feb 4, 2026 | 6,050.00 | 6,130.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.66% | 33,000 |
| Feb 3, 2026 | 6,030.00 | 6,080.00 | 6,030.00 | 6,060.00 | 6,060.00 | 1.00% | 21,600 |
| Feb 2, 2026 | 6,040.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.17% | 42,500 |
| Jan 30, 2026 | 5,930.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,990.00 | 1.18% | 31,500 |
| Jan 29, 2026 | 5,880.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.51% | 32,100 |
| Jan 28, 2026 | 5,960.00 | 5,960.00 | 5,880.00 | 5,890.00 | 5,890.00 | -1.17% | 36,700 |
| Jan 27, 2026 | 5,970.00 | 5,990.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.50% | 37,700 |
| Jan 26, 2026 | 6,010.00 | 6,020.00 | 5,980.00 | 5,990.00 | 5,990.00 | -0.99% | 34,000 |
| Jan 23, 2026 | 6,110.00 | 6,110.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.17% | 29,000 |
| Jan 22, 2026 | 6,010.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | 1.34% | 31,900 |
| Jan 21, 2026 | 6,030.00 | 6,030.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.65% | 37,300 |
| Jan 20, 2026 | 6,100.00 | 6,100.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.49% | 28,300 |
| Jan 19, 2026 | 6,130.00 | 6,150.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.16% | 20,900 |
| Jan 16, 2026 | 6,100.00 | 6,110.00 | 6,070.00 | 6,100.00 | 6,100.00 | - | 26,100 |
| Jan 15, 2026 | 6,060.00 | 6,140.00 | 6,060.00 | 6,100.00 | 6,100.00 | -0.16% | 34,200 |
| Jan 14, 2026 | 6,100.00 | 6,140.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.16% | 26,400 |
| Jan 13, 2026 | 6,100.00 | 6,130.00 | 6,050.00 | 6,100.00 | 6,100.00 | 1.16% | 34,600 |
| Jan 9, 2026 | 6,010.00 | 6,050.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.50% | 28,400 |
| Jan 8, 2026 | 6,000.00 | 6,060.00 | 5,980.00 | 6,000.00 | 6,000.00 | 0.33% | 35,500 |
| Jan 7, 2026 | 5,960.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.34% | 31,800 |
| Jan 6, 2026 | 5,910.00 | 5,990.00 | 5,910.00 | 5,960.00 | 5,960.00 | 1.36% | 39,700 |
| Jan 5, 2026 | 5,850.00 | 5,890.00 | 5,840.00 | 5,880.00 | 5,880.00 | 0.68% | 37,800 |
| Dec 30, 2025 | 5,870.00 | 5,890.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.17% | 24,700 |
| Dec 29, 2025 | 5,850.00 | 5,860.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.52% | 35,300 |
| Dec 26, 2025 | 5,750.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1.39% | 33,400 |
| Dec 25, 2025 | 5,750.00 | 5,750.00 | 5,720.00 | 5,740.00 | 5,740.00 | 0.17% | 20,300 |
| Dec 24, 2025 | 5,750.00 | 5,750.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.35% | 17,400 |
| Dec 23, 2025 | 5,720.00 | 5,770.00 | 5,720.00 | 5,750.00 | 5,750.00 | 0.70% | 35,600 |
| Dec 22, 2025 | 5,760.00 | 5,770.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.70% | 27,700 |
| Dec 19, 2025 | 5,780.00 | 5,810.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.52% | 62,800 |
| Dec 18, 2025 | 5,770.00 | 5,790.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.87% | 23,000 |
| Dec 17, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.52% | 24,700 |
| Dec 16, 2025 | 5,810.00 | 5,810.00 | 5,750.00 | 5,760.00 | 5,760.00 | -0.86% | 28,800 |
| Dec 15, 2025 | 5,760.00 | 5,810.00 | 5,740.00 | 5,810.00 | 5,810.00 | 0.87% | 27,300 |
| Dec 12, 2025 | 5,730.00 | 5,760.00 | 5,730.00 | 5,760.00 | 5,760.00 | 1.23% | 27,900 |
| Dec 11, 2025 | 5,730.00 | 5,740.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.18% | 26,200 |
| Dec 10, 2025 | 5,720.00 | 5,740.00 | 5,690.00 | 5,700.00 | 5,700.00 | - | 27,800 |
| Dec 9, 2025 | 5,720.00 | 5,740.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.18% | 21,700 |
| Dec 8, 2025 | 5,690.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.53% | 20,400 |
| Dec 5, 2025 | 5,700.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,680.00 | -1.05% | 44,000 |
| Dec 4, 2025 | 5,710.00 | 5,750.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.70% | 29,800 |
| Dec 3, 2025 | 5,710.00 | 5,740.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.18% | 23,000 |
| Dec 2, 2025 | 5,730.00 | 5,740.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.35% | 25,800 |
| Dec 1, 2025 | 5,820.00 | 5,820.00 | 5,720.00 | 5,730.00 | 5,730.00 | -1.55% | 26,500 |
| Nov 28, 2025 | 5,760.00 | 5,840.00 | 5,760.00 | 5,820.00 | 5,820.00 | 1.04% | 23,700 |
| Nov 27, 2025 | 5,800.00 | 5,820.00 | 5,760.00 | 5,760.00 | 5,760.00 | -0.35% | 22,600 |
| Nov 26, 2025 | 5,740.00 | 5,790.00 | 5,740.00 | 5,780.00 | 5,780.00 | 0.70% | 38,600 |
| Nov 25, 2025 | 5,800.00 | 5,800.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.35% | 29,300 |
| Nov 21, 2025 | 5,650.00 | 5,760.00 | 5,610.00 | 5,760.00 | 5,760.00 | 1.95% | 38,500 |
| Nov 20, 2025 | 5,670.00 | 5,680.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.36% | 27,400 |
| Nov 19, 2025 | 5,640.00 | 5,670.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.18% | 23,500 |
| Nov 18, 2025 | 5,670.00 | 5,700.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.35% | 28,400 |
| Nov 17, 2025 | 5,680.00 | 5,680.00 | 5,620.00 | 5,660.00 | 5,660.00 | - | 27,200 |
| Nov 14, 2025 | 5,600.00 | 5,660.00 | 5,570.00 | 5,660.00 | 5,660.00 | 1.07% | 32,500 |
| Nov 13, 2025 | 5,630.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.18% | 23,700 |
| Nov 12, 2025 | 5,570.00 | 5,640.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.72% | 31,500 |
| Nov 11, 2025 | 5,570.00 | 5,580.00 | 5,530.00 | 5,570.00 | 5,570.00 | -0.36% | 20,200 |
| Nov 10, 2025 | 5,570.00 | 5,600.00 | 5,530.00 | 5,590.00 | 5,590.00 | 0.54% | 31,200 |
| Nov 7, 2025 | 5,700.00 | 5,750.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.94% | 51,700 |
| Nov 6, 2025 | 5,610.00 | 5,710.00 | 5,610.00 | 5,670.00 | 5,670.00 | 0.53% | 24,200 |
| Nov 5, 2025 | 5,650.00 | 5,670.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.18% | 33,300 |
| Nov 4, 2025 | 5,660.00 | 5,680.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.18% | 30,000 |
| Oct 31, 2025 | 5,720.00 | 5,720.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.88% | 43,200 |
| Oct 30, 2025 | 5,680.00 | 5,720.00 | 5,680.00 | 5,710.00 | 5,710.00 | 0.88% | 38,400 |
| Oct 29, 2025 | 5,710.00 | 5,720.00 | 5,660.00 | 5,660.00 | 5,660.00 | -1.22% | 36,600 |
| Oct 28, 2025 | 5,820.00 | 5,820.00 | 5,710.00 | 5,730.00 | 5,730.00 | -1.55% | 34,100 |
| Oct 27, 2025 | 5,810.00 | 5,850.00 | 5,810.00 | 5,820.00 | 5,820.00 | 0.34% | 20,000 |
| Oct 24, 2025 | 5,880.00 | 5,890.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.19% | 20,500 |
| Oct 23, 2025 | 5,820.00 | 5,880.00 | 5,820.00 | 5,870.00 | 5,870.00 | 1.03% | 16,600 |
| Oct 22, 2025 | 5,800.00 | 5,840.00 | 5,800.00 | 5,810.00 | 5,810.00 | 0.35% | 13,700 |
| Oct 21, 2025 | 5,810.00 | 5,820.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.17% | 21,300 |
| Oct 20, 2025 | 5,830.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 20,200 |
| Oct 17, 2025 | 5,790.00 | 5,810.00 | 5,790.00 | 5,800.00 | 5,800.00 | - | 13,800 |
| Oct 16, 2025 | 5,820.00 | 5,840.00 | 5,790.00 | 5,800.00 | 5,800.00 | -0.34% | 18,600 |
| Oct 15, 2025 | 5,830.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,820.00 | 1.39% | 26,600 |
| Oct 14, 2025 | 5,680.00 | 5,780.00 | 5,660.00 | 5,740.00 | 5,740.00 | - | 48,700 |
| Oct 10, 2025 | 5,750.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.52% | 45,600 |
| Oct 9, 2025 | 5,760.00 | 5,800.00 | 5,760.00 | 5,770.00 | 5,770.00 | 0.17% | 25,800 |
| Oct 8, 2025 | 5,730.00 | 5,830.00 | 5,730.00 | 5,760.00 | 5,760.00 | 0.17% | 23,700 |
| Oct 7, 2025 | 5,780.00 | 5,820.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.20% | 35,100 |