Ricoh Leasing Company,Ltd. 8566
TSE · Japan · Finanzen
¥6.490,00-120,00 (-1,82 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6.490,00 | -1,82 % | ¥6.550,00 | ¥6.560,00 | ¥6.440,00 | 65,70K |
| 2026-10-01 | ¥6.610,00 | -0,30 % | ¥6.590,00 | ¥6.630,00 | ¥6.520,00 | 53,20K |
| 2026-09-30 | ¥6.630,00 | +0,61 % | ¥6.640,00 | ¥6.640,00 | ¥6.540,00 | 49,60K |
| 2026-09-29 | ¥6.590,00 | -4,22 % | ¥6.710,00 | ¥6.740,00 | ¥6.590,00 | 80,40K |
| 2026-09-28 | ¥6.880,00 | -0,86 % | ¥6.900,00 | ¥6.940,00 | ¥6.870,00 | 138,60K |
| 2026-09-25 | ¥6.940,00 | +1,02 % | ¥6.890,00 | ¥6.950,00 | ¥6.890,00 | 60,20K |
| 2026-09-24 | ¥6.870,00 | -0,29 % | ¥6.940,00 | ¥6.940,00 | ¥6.850,00 | 60,60K |
| 2026-09-18 | ¥6.890,00 | -0,72 % | ¥6.940,00 | ¥6.940,00 | ¥6.850,00 | 52,80K |
| 2026-09-17 | ¥6.940,00 | +1,31 % | ¥6.850,00 | ¥6.940,00 | ¥6.850,00 | 37,30K |
| 2026-09-16 | ¥6.850,00 | -0,44 % | ¥6.910,00 | ¥6.950,00 | ¥6.850,00 | 29,90K |
| 2026-09-15 | ¥6.880,00 | -0,29 % | ¥6.910,00 | ¥6.940,00 | ¥6.870,00 | 27,00K |
| 2026-09-14 | ¥6.900,00 | +0,73 % | ¥6.890,00 | ¥6.950,00 | ¥6.870,00 | 29,50K |
| 2026-09-11 | ¥6.850,00 | +0,59 % | ¥6.790,00 | ¥6.930,00 | ¥6.770,00 | 43,60K |
| 2026-09-10 | ¥6.810,00 | +0,29 % | ¥6.760,00 | ¥6.830,00 | ¥6.750,00 | 22,80K |
| 2026-09-09 | ¥6.790,00 | -0,44 % | ¥6.830,00 | ¥6.840,00 | ¥6.770,00 | 25,60K |
| 2026-09-08 | ¥6.820,00 | 0,00 % | ¥6.750,00 | ¥6.870,00 | ¥6.740,00 | 34,00K |
| 2026-09-07 | ¥6.820,00 | +1,34 % | ¥6.730,00 | ¥6.820,00 | ¥6.700,00 | 34,60K |
| 2026-09-04 | ¥6.730,00 | -1,17 % | ¥6.780,00 | ¥6.780,00 | ¥6.720,00 | 36,30K |
| 2026-09-03 | ¥6.810,00 | +0,15 % | ¥6.880,00 | ¥6.880,00 | ¥6.780,00 | 35,60K |
| 2026-09-02 | ¥6.800,00 | -1,16 % | ¥6.850,00 | ¥6.870,00 | ¥6.770,00 | 41,30K |
| 2026-09-01 | ¥6.880,00 | +0,29 % | ¥6.860,00 | ¥6.950,00 | ¥6.850,00 | 34,70K |
| 2026-08-31 | ¥6.860,00 | -0,29 % | ¥6.880,00 | ¥6.930,00 | ¥6.820,00 | 41,00K |
| 2026-08-28 | ¥6.880,00 | +0,88 % | ¥6.820,00 | ¥6.900,00 | ¥6.820,00 | 28,50K |
| 2026-08-27 | ¥6.820,00 | +0,29 % | ¥6.820,00 | ¥6.890,00 | ¥6.800,00 | 31,20K |
| 2026-08-26 | ¥6.800,00 | +0,44 % | ¥6.790,00 | ¥6.830,00 | ¥6.780,00 | 24,30K |
| 2026-08-25 | ¥6.770,00 | +0,15 % | ¥6.790,00 | ¥6.840,00 | ¥6.770,00 | 26,70K |
| 2026-08-24 | ¥6.760,00 | 0,00 % | ¥6.760,00 | ¥6.790,00 | ¥6.720,00 | 27,90K |
| 2026-08-21 | ¥6.760,00 | +1,20 % | ¥6.690,00 | ¥6.790,00 | ¥6.680,00 | 34,30K |
| 2026-08-20 | ¥6.680,00 | +1,21 % | ¥6.610,00 | ¥6.680,00 | ¥6.610,00 | 40,90K |
| 2026-08-19 | ¥6.600,00 | +0,30 % | ¥6.540,00 | ¥6.640,00 | ¥6.510,00 | 35,60K |
| 2026-08-18 | ¥6.580,00 | +0,61 % | ¥6.530,00 | ¥6.580,00 | ¥6.510,00 | 27,80K |
| 2026-08-17 | ¥6.540,00 | -1,21 % | ¥6.580,00 | ¥6.580,00 | ¥6.500,00 | 52,40K |
| 2026-08-14 | ¥6.620,00 | -0,45 % | ¥6.620,00 | ¥6.660,00 | ¥6.580,00 | 33,50K |
| 2026-08-13 | ¥6.650,00 | -0,45 % | ¥6.700,00 | ¥6.700,00 | ¥6.600,00 | 28,50K |
| 2026-08-12 | ¥6.680,00 | +0,45 % | ¥6.670,00 | ¥6.730,00 | ¥6.650,00 | 26,10K |
| 2026-08-10 | ¥6.650,00 | +0,30 % | ¥6.630,00 | ¥6.690,00 | ¥6.560,00 | 34,60K |
| 2026-08-07 | ¥6.630,00 | +0,91 % | ¥6.600,00 | ¥6.650,00 | ¥6.570,00 | 29,60K |
| 2026-08-06 | ¥6.570,00 | +0,92 % | ¥6.500,00 | ¥6.580,00 | ¥6.500,00 | 30,30K |
| 2026-08-05 | ¥6.510,00 | -0,61 % | ¥6.540,00 | ¥6.580,00 | ¥6.500,00 | 30,10K |
| 2026-08-04 | ¥6.550,00 | -2,53 % | ¥6.700,00 | ¥6.700,00 | ¥6.520,00 | 48,10K |
| 2026-08-03 | ¥6.720,00 | 0,00 % | ¥6.680,00 | ¥6.750,00 | ¥6.590,00 | 64,40K |
| 2026-07-31 | ¥6.720,00 | -1,90 % | ¥6.750,00 | ¥6.870,00 | ¥6.470,00 | 86,40K |
| 2026-07-30 | ¥6.850,00 | -0,15 % | ¥6.810,00 | ¥6.860,00 | ¥6.710,00 | 56,60K |
| 2026-07-29 | ¥6.860,00 | +1,93 % | ¥6.730,00 | ¥6.890,00 | ¥6.720,00 | 59,10K |
| 2026-07-28 | ¥6.730,00 | -0,44 % | ¥6.790,00 | ¥6.790,00 | ¥6.670,00 | 35,50K |
| 2026-07-27 | ¥6.760,00 | +1,05 % | ¥6.730,00 | ¥6.780,00 | ¥6.700,00 | 36,40K |
| 2026-07-24 | ¥6.690,00 | -0,45 % | ¥6.720,00 | ¥6.730,00 | ¥6.650,00 | 39,10K |
| 2026-07-23 | ¥6.720,00 | -1,47 % | ¥6.830,00 | ¥6.830,00 | ¥6.690,00 | 52,40K |
| 2026-07-22 | ¥6.820,00 | +0,74 % | ¥6.790,00 | ¥6.860,00 | ¥6.740,00 | 44,50K |
| 2026-07-21 | ¥6.770,00 | +2,89 % | ¥6.610,00 | ¥6.810,00 | ¥6.610,00 | 56,60K |
| 2026-07-17 | ¥6.580,00 | 0,00 % | ¥6.580,00 | ¥6.640,00 | ¥6.550,00 | 56,20K |
| 2026-07-16 | ¥6.580,00 | +0,30 % | ¥6.570,00 | ¥6.620,00 | ¥6.550,00 | 45,70K |
| 2026-07-15 | ¥6.560,00 | +1,71 % | ¥6.520,00 | ¥6.610,00 | ¥6.490,00 | 43,50K |
| 2026-07-14 | ¥6.450,00 | +1,10 % | ¥6.450,00 | ¥6.530,00 | ¥6.420,00 | 37,50K |
| 2026-07-13 | ¥6.380,00 | -0,78 % | ¥6.460,00 | ¥6.490,00 | ¥6.380,00 | 32,70K |
| 2026-07-10 | ¥6.430,00 | +0,47 % | ¥6.450,00 | ¥6.460,00 | ¥6.410,00 | 40,40K |
| 2026-07-09 | ¥6.400,00 | +0,63 % | ¥6.380,00 | ¥6.440,00 | ¥6.320,00 | 34,70K |
| 2026-07-08 | ¥6.360,00 | +0,32 % | ¥6.360,00 | ¥6.410,00 | ¥6.340,00 | 33,50K |
| 2026-07-07 | ¥6.340,00 | +0,79 % | ¥6.300,00 | ¥6.380,00 | ¥6.300,00 | 33,50K |
| 2026-07-06 | ¥6.290,00 | +0,80 % | ¥6.260,00 | ¥6.290,00 | ¥6.230,00 | 40,30K |
| 2026-07-03 | ¥6.240,00 | +1,63 % | ¥6.210,00 | ¥6.280,00 | ¥6.210,00 | 65,00K |
| 2026-07-02 | ¥6.140,00 | +1,15 % | ¥6.110,00 | ¥6.180,00 | ¥6.110,00 | 39,90K |
| 2026-07-01 | ¥6.070,00 | -0,82 % | ¥6.110,00 | ¥6.150,00 | ¥6.070,00 | 47,10K |
| 2026-06-30 | ¥6.120,00 | +0,16 % | ¥6.150,00 | ¥6.160,00 | ¥6.110,00 | 34,00K |
| 2026-06-29 | ¥6.110,00 | +0,99 % | ¥6.100,00 | ¥6.160,00 | ¥6.080,00 | 51,10K |
| 2026-06-26 | ¥6.050,00 | -0,66 % | ¥6.090,00 | ¥6.120,00 | ¥6.030,00 | 50,00K |
| 2026-06-25 | ¥6.090,00 | +0,33 % | ¥6.100,00 | ¥6.130,00 | ¥6.070,00 | 28,30K |
| 2026-06-24 | ¥6.070,00 | -1,14 % | ¥6.130,00 | ¥6.190,00 | ¥6.070,00 | 35,10K |
| 2026-06-23 | ¥6.140,00 | -0,65 % | ¥6.180,00 | ¥6.200,00 | ¥6.120,00 | 22,20K |
| 2026-06-22 | ¥6.180,00 | +0,49 % | ¥6.140,00 | ¥6.180,00 | ¥6.100,00 | 21,50K |
| 2026-06-19 | ¥6.150,00 | +0,33 % | ¥6.110,00 | ¥6.190,00 | ¥6.110,00 | 31,00K |
| 2026-06-18 | ¥6.130,00 | -1,61 % | ¥6.250,00 | ¥6.250,00 | ¥6.130,00 | 31,20K |
| 2026-06-17 | ¥6.230,00 | -0,48 % | ¥6.280,00 | ¥6.330,00 | ¥6.230,00 | 33,00K |
| 2026-06-16 | ¥6.260,00 | +0,32 % | ¥6.230,00 | ¥6.260,00 | ¥6.180,00 | 27,60K |
| 2026-06-15 | ¥6.240,00 | +0,65 % | ¥6.230,00 | ¥6.280,00 | ¥6.220,00 | 28,00K |
| 2026-06-12 | ¥6.200,00 | 0,00 % | ¥6.170,00 | ¥6.240,00 | ¥6.160,00 | 39,80K |
| 2026-06-11 | ¥6.200,00 | +0,16 % | ¥6.180,00 | ¥6.200,00 | ¥6.110,00 | 22,20K |
| 2026-06-10 | ¥6.190,00 | +1,14 % | ¥6.120,00 | ¥6.240,00 | ¥6.110,00 | 42,60K |
| 2026-06-09 | ¥6.120,00 | +1,49 % | ¥6.080,00 | ¥6.130,00 | ¥6.060,00 | 40,10K |
| 2026-06-08 | ¥6.030,00 | +0,50 % | ¥6.030,00 | ¥6.070,00 | ¥6.000,00 | 38,30K |
| 2026-06-05 | ¥6.000,00 | +2,04 % | ¥5.930,00 | ¥6.050,00 | ¥5.930,00 | 48,50K |
| 2026-06-04 | ¥5.880,00 | -1,18 % | ¥5.970,00 | ¥5.970,00 | ¥5.870,00 | 39,50K |
| 2026-06-03 | ¥5.950,00 | +0,68 % | ¥5.980,00 | ¥5.980,00 | ¥5.910,00 | 46,80K |
| 2026-06-02 | ¥5.910,00 | -1,50 % | ¥5.960,00 | ¥5.970,00 | ¥5.880,00 | 59,10K |
| 2026-06-01 | ¥6.000,00 | -0,66 % | ¥6.030,00 | ¥6.030,00 | ¥5.970,00 | 59,20K |
| 2026-05-29 | ¥6.040,00 | +0,33 % | ¥6.030,00 | ¥6.150,00 | ¥6.030,00 | 56,20K |
| 2026-05-28 | ¥6.020,00 | -0,66 % | ¥6.050,00 | ¥6.090,00 | ¥5.990,00 | 35,10K |
| 2026-05-27 | ¥6.060,00 | +0,66 % | ¥6.040,00 | ¥6.070,00 | ¥6.000,00 | 33,30K |
| 2026-05-26 | ¥6.020,00 | -0,50 % | ¥6.000,00 | ¥6.090,00 | ¥6.000,00 | 35,80K |
| 2026-05-25 | ¥6.050,00 | +0,83 % | ¥6.020,00 | ¥6.050,00 | ¥5.990,00 | 36,00K |