Skip to main content
Ricoh Leasing Company, Ltd. (TYO:8566)
Japan flag Japan · Delayed Price · Currency is JPY
6,140.00
+160.00 (2.68%)
Apr 28, 2026, 3:30 PM JST

Ricoh Leasing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,000.006,140.005,980.006,140.006,140.002.68%35,800
Apr 27, 20265,980.006,020.005,970.005,980.005,980.00-0.83%21,400
Apr 24, 20266,060.006,070.005,990.006,030.006,030.00-0.33%25,900
Apr 23, 20265,990.006,050.005,940.006,050.006,050.001.00%50,900
Apr 22, 20266,070.006,070.005,970.005,990.005,990.00-1.32%27,100
Apr 21, 20266,170.006,170.006,070.006,070.006,070.00-1.14%20,600
Apr 20, 20266,190.006,190.006,120.006,140.006,140.00-0.49%17,500
Apr 17, 20266,180.006,210.006,160.006,170.006,170.00-0.16%20,600
Apr 16, 20266,240.006,260.006,160.006,180.006,180.00-0.96%29,900
Apr 15, 20266,240.006,260.006,180.006,240.006,240.000.97%47,500
Apr 14, 20266,190.006,230.006,120.006,180.006,180.001.31%52,500
Apr 13, 20266,070.006,100.006,030.006,100.006,100.001.33%39,400
Apr 10, 20266,140.006,150.005,990.006,020.006,020.00-1.31%34,200
Apr 9, 20266,140.006,220.006,100.006,100.006,100.00-50,400
Apr 8, 20266,120.006,120.006,060.006,100.006,100.001.84%41,100
Apr 7, 20265,970.006,020.005,950.005,990.005,990.000.84%23,400
Apr 6, 20265,930.005,960.005,920.005,940.005,940.000.17%23,600
Apr 3, 20265,900.005,950.005,900.005,930.005,930.000.51%19,300
Apr 2, 20265,940.005,980.005,880.005,900.005,900.000.34%36,700
Apr 1, 20265,870.005,920.005,820.005,880.005,880.001.03%41,200
Mar 31, 20265,890.005,920.005,820.005,820.005,820.00-1.52%54,000
Mar 30, 20265,780.005,940.005,740.005,910.005,910.00-2.80%141,000
Mar 27, 20266,150.006,170.006,080.006,080.005,985.00-0.65%240,800
Mar 26, 20266,140.006,140.006,060.006,120.006,024.38-0.49%129,500
Mar 25, 20266,070.006,150.006,060.006,150.006,053.912.84%77,400
Mar 24, 20266,000.006,020.005,970.005,980.005,886.561.01%58,700
Mar 23, 20265,950.005,970.005,900.005,920.005,827.50-1.50%116,700
Mar 19, 20266,050.006,070.006,000.006,010.005,916.09-1.31%65,600
Mar 18, 20266,050.006,100.006,040.006,090.005,994.841.67%45,200
Mar 17, 20266,010.006,060.005,990.005,990.005,896.41-48,200
Mar 16, 20265,970.006,040.005,960.005,990.005,896.410.50%53,500
Mar 13, 20265,970.006,030.005,960.005,960.005,866.88-0.50%57,000
Mar 12, 20266,100.006,110.005,990.005,990.005,896.41-2.60%58,200
Mar 11, 20266,150.006,180.006,130.006,150.006,053.910.99%35,200
Mar 10, 20266,090.006,120.006,040.006,090.005,994.840.66%57,900
Mar 9, 20265,920.006,090.005,900.006,050.005,955.47-1.63%86,300
Mar 6, 20266,100.006,180.006,080.006,150.006,053.91-0.32%41,800
Mar 5, 20266,250.006,270.006,160.006,170.006,073.591.98%56,600
Mar 4, 20266,080.006,100.005,950.006,050.005,955.47-2.10%94,000
Mar 3, 20266,300.006,300.006,180.006,180.006,083.44-1.90%57,500
Mar 2, 20266,260.006,350.006,250.006,300.006,201.56-1.72%70,000
Feb 27, 20266,250.006,410.006,190.006,410.006,309.844.06%97,000
Feb 26, 20266,160.006,220.006,160.006,160.006,063.750.16%31,600
Feb 25, 20266,160.006,180.006,120.006,150.006,053.91-0.16%28,100
Feb 24, 20266,160.006,190.006,070.006,160.006,063.75-34,500
Feb 20, 20266,210.006,230.006,150.006,160.006,063.75-1.75%29,100
Feb 19, 20266,220.006,270.006,180.006,270.006,172.030.48%28,500
Feb 18, 20266,150.006,260.006,150.006,240.006,142.501.30%27,300
Feb 17, 20266,210.006,240.006,160.006,160.006,063.75-0.32%24,300
Feb 16, 20266,190.006,200.006,160.006,180.006,083.44-27,100
Feb 13, 20266,300.006,320.006,180.006,180.006,083.44-1.90%35,000
Feb 12, 20266,260.006,350.006,260.006,300.006,201.561.29%45,500
Feb 10, 20266,150.006,220.006,110.006,220.006,122.811.97%38,600
Feb 9, 20266,020.006,110.006,000.006,100.006,004.693.04%59,600
Feb 6, 20266,080.006,110.005,880.005,920.005,827.50-2.63%92,800
Feb 5, 20266,150.006,160.006,080.006,080.005,985.00-0.33%38,100
Feb 4, 20266,050.006,130.006,050.006,100.006,004.690.66%33,000
Feb 3, 20266,030.006,080.006,030.006,060.005,965.311.00%21,600
Feb 2, 20266,040.006,070.006,000.006,000.005,906.250.17%42,500
Jan 30, 20265,930.006,020.005,930.005,990.005,896.411.18%31,500
Jan 29, 20265,880.005,940.005,850.005,920.005,827.500.51%32,100
Jan 28, 20265,960.005,960.005,880.005,890.005,797.97-1.17%36,700
Jan 27, 20265,970.005,990.005,930.005,960.005,866.88-0.50%37,700
Jan 26, 20266,010.006,020.005,980.005,990.005,896.41-0.99%34,000
Jan 23, 20266,110.006,110.006,020.006,050.005,955.470.17%29,000
Jan 22, 20266,010.006,060.005,980.006,040.005,945.631.34%31,900
Jan 21, 20266,030.006,030.005,960.005,960.005,866.88-1.65%37,300
Jan 20, 20266,100.006,100.006,030.006,060.005,965.31-0.49%28,300
Jan 19, 20266,130.006,150.006,090.006,090.005,994.84-0.16%20,900
Jan 16, 20266,100.006,110.006,070.006,100.006,004.69-26,100
Jan 15, 20266,060.006,140.006,060.006,100.006,004.69-0.16%34,200
Jan 14, 20266,100.006,140.006,080.006,110.006,014.530.16%26,400
Jan 13, 20266,100.006,130.006,050.006,100.006,004.691.16%34,600
Jan 9, 20266,010.006,050.006,000.006,030.005,935.780.50%28,400
Jan 8, 20266,000.006,060.005,980.006,000.005,906.250.33%35,500
Jan 7, 20265,960.006,020.005,930.005,980.005,886.560.34%31,800
Jan 6, 20265,910.005,990.005,910.005,960.005,866.881.36%39,700
Jan 5, 20265,850.005,890.005,840.005,880.005,788.130.68%37,800
Dec 30, 20255,870.005,890.005,840.005,840.005,748.75-0.17%24,700
Dec 29, 20255,850.005,860.005,810.005,850.005,758.590.52%35,300
Dec 26, 20255,750.005,820.005,750.005,820.005,729.061.39%33,400
Dec 25, 20255,750.005,750.005,720.005,740.005,650.310.17%20,300
Dec 24, 20255,750.005,750.005,710.005,730.005,640.47-0.35%17,400
Dec 23, 20255,720.005,770.005,720.005,750.005,660.160.70%35,600
Dec 22, 20255,760.005,770.005,710.005,710.005,620.78-0.70%27,700
Dec 19, 20255,780.005,810.005,750.005,750.005,660.16-0.52%62,800
Dec 18, 20255,770.005,790.005,730.005,780.005,689.690.87%23,000
Dec 17, 20255,750.005,750.005,700.005,730.005,640.47-0.52%24,700
Dec 16, 20255,810.005,810.005,750.005,760.005,670.00-0.86%28,800
Dec 15, 20255,760.005,810.005,740.005,810.005,719.220.87%27,300
Dec 12, 20255,730.005,760.005,730.005,760.005,670.001.23%27,900
Dec 11, 20255,730.005,740.005,690.005,690.005,601.09-0.18%26,200
Dec 10, 20255,720.005,740.005,690.005,700.005,610.94-27,800
Dec 9, 20255,720.005,740.005,680.005,700.005,610.94-0.18%21,700
Dec 8, 20255,690.005,730.005,670.005,710.005,620.780.53%20,400
Dec 5, 20255,700.005,740.005,640.005,680.005,591.25-1.05%44,000
Dec 4, 20255,710.005,750.005,700.005,740.005,650.310.70%29,800
Dec 3, 20255,710.005,740.005,670.005,700.005,610.94-0.18%23,000
Dec 2, 20255,730.005,740.005,660.005,710.005,620.78-0.35%25,800
Dec 1, 20255,820.005,820.005,720.005,730.005,640.47-1.55%26,500