Ricoh Leasing Company,Ltd. 8566
TSE · Japan · Finance
¥6,610.00-20.00 (-0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥6,000.00 | -2.44% | ¥6,110.00 | ¥6,130.00 | ¥5,970.00 | 81.80K |