Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ricoh Company, Ltd. logo
7752.T
Ricoh Company, Ltd.
06:30:00
1477 ¥
0.0000 (%0.00)
Previous Close: 1500
Day Low₺1465
Day High₺1496
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7752.T: Ricoh Company, Ltd. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,049.9385
CLOSE 2,052.7423

Low

LOW 1,627

High

HIGH 2,520
DATEOPENHIGHLOWCLOSE
01/03/20001,9261,9261,9261,926
01/04/20001,9562,0801,9112,060
01/05/20002,0202,0601,9872,060
01/06/20002,0502,0501,9501,951
01/07/20001,9812,0001,9551,991
01/10/20001,9911,9911,9911,991
01/11/20002,0252,0301,9751,975
01/12/20001,9501,9741,9331,960
01/13/20001,9401,9501,9011,911
01/14/20001,8901,9001,8611,866
01/17/20001,8581,9021,8581,885
01/18/20001,8551,8551,8251,840
01/19/20001,7801,7991,7481,750
01/20/20001,7801,8171,7771,799
01/21/20001,8011,8791,8011,870
01/24/20001,8601,8631,8171,830
01/25/20001,8001,8051,7731,775
01/26/20001,8001,8251,7901,806
01/27/20001,8131,8501,8081,836
01/28/20001,8521,8671,8401,855
01/31/20001,8691,8851,8601,883
02/01/20001,8801,8981,8601,880
02/02/20001,8851,8991,8801,880
02/03/20001,8811,9201,8761,902
02/04/20001,9201,9331,8821,882
02/07/20001,9301,9381,9131,920
02/08/20001,9501,9801,9501,957
02/09/20001,9611,9781,9221,958
02/10/20001,8981,9201,8831,900
02/11/20001,9001,9001,9001,900
02/14/20001,9041,9051,8361,836
02/15/20001,7961,8361,7741,804
02/16/20001,8391,8391,8061,835
02/17/20001,8951,9701,8511,970
02/18/20001,9671,9671,9161,949
02/21/20001,9061,9551,9061,940
02/22/20001,9311,9501,8991,906
02/23/20001,8871,8921,8451,892
02/24/20001,8921,9201,8561,890
02/25/20001,8461,8581,8051,807
02/28/20001,8671,9441,8641,930
02/29/20001,9201,9711,8951,971
03/01/20002,0002,0201,9852,015
03/02/20002,0952,1702,0652,125
03/03/20002,2352,5202,2002,340
03/06/20002,3152,3302,1852,190
03/07/20001,9902,0851,9902,080
03/08/20002,0652,1602,0402,150
03/09/20002,1502,1502,0702,080
03/10/20002,1202,1852,0802,185
03/13/20002,1852,2302,1152,150
03/14/20002,1102,1202,0752,100
03/15/20002,0552,1202,0302,090
03/16/20002,1052,2202,1002,220
03/17/20002,2602,3602,2402,345
03/20/20002,3452,3452,3452,345
03/21/20002,3052,3152,1952,225
03/22/20002,2802,2952,2102,245
03/23/20002,2702,3302,2452,260
03/24/20002,2652,3302,2252,290
03/27/20002,3002,3602,2802,360
03/28/20002,3502,3502,2752,285
03/29/20002,2752,4302,2752,360
03/30/20002,3202,3752,2902,290
03/31/20002,2102,2602,1902,200
04/03/20002,1952,2802,1952,215
04/04/20002,2952,3902,2702,325
04/05/20002,3502,4152,3102,380
04/06/20002,3402,3502,2302,275
04/07/20002,2752,2952,2002,200
04/10/20002,2402,2652,2152,240
04/11/20002,2452,3502,2352,315
04/12/20002,3502,3602,2802,325
04/13/20002,2852,3152,2352,250
04/14/20002,2102,2302,1902,190
04/17/20002,0302,1852,0302,125
04/18/20002,1552,1902,0252,050
04/19/20002,0302,1602,0302,130
04/20/20002,1002,2952,0852,280
04/21/20002,2752,2952,1502,180
04/24/20002,2202,3452,2102,285
04/25/20002,2952,3552,2852,345
04/26/20002,3402,3552,2752,330
04/27/20002,2852,2902,2402,245
04/28/20002,2602,3302,2552,280
05/01/20002,2652,3702,2452,355
05/02/20002,3652,4352,3552,415
05/03/20002,4152,4152,4152,415
05/04/20002,4152,4152,4152,415
05/05/20002,4152,4152,4152,415
05/08/20002,4502,4952,4252,470
05/09/20002,4502,4502,3802,415
05/10/20002,3752,4452,3302,445
05/11/20002,3452,3652,2602,310
05/12/20002,3802,4552,3502,410
05/15/20002,4202,4302,3552,380
05/16/20002,4202,4552,3602,455
05/17/20002,4152,4202,3502,385
05/18/20002,3452,3452,2502,295
05/19/20002,3002,3002,2302,280
05/22/20002,1502,1652,1152,140
05/23/20002,1102,1302,0702,120
05/24/20002,1102,1852,0852,140
05/25/20002,2202,2702,1752,200
05/26/20002,1652,2452,1652,225
05/29/20002,2002,2302,1852,230
05/30/20002,2452,2752,2252,245
05/31/20002,2952,2952,2102,250
06/01/20002,2302,3352,2302,320
06/02/20002,3302,3602,2902,300
06/05/20002,3502,3702,3002,320
06/06/20002,2952,3352,2602,305
06/07/20002,2752,3052,2652,300
06/08/20002,3402,3402,2802,295
06/09/20002,2952,3152,2852,285
06/12/20002,2702,3002,2552,275
06/13/20002,2152,2402,1952,240
06/14/20002,1952,1952,0952,130
06/15/20002,0952,1152,0752,095
06/16/20002,0602,0952,0302,050
06/19/20002,0502,1452,0502,135
06/20/20002,1502,1702,0802,125
06/21/20002,1452,1902,1402,185
06/22/20002,1802,2552,1752,220
06/23/20002,1802,1902,1552,175
06/26/20002,1352,1702,1202,160
06/27/20002,1902,2152,1852,205
06/28/20002,1652,1952,1602,195
06/29/20002,2302,2302,1902,220
06/30/20002,2052,2552,2052,245
07/03/20002,2052,2452,2052,235
07/04/20002,2552,2602,2302,245
07/05/20002,2552,2802,2502,260
07/06/20002,2752,3052,2702,285
07/07/20002,3002,3252,2552,290
07/10/20002,2902,2952,2502,260
07/11/20002,2952,2952,2252,235
07/12/20002,2002,2102,1452,180
07/13/20002,1502,2002,1502,150
07/14/20002,1302,1652,1252,150
07/17/20002,1452,1702,1202,125
07/18/20002,1002,1102,0452,095
07/19/20002,0602,1602,0602,125
07/20/20002,1252,1252,1252,125
07/21/20002,1052,1452,0752,090
07/24/20002,1152,1152,0202,080
07/25/20002,1002,1152,0602,105
07/26/20002,1052,1052,0602,060
07/27/20002,0252,0501,9801,980
07/28/20001,9551,9701,9511,952
07/31/20001,9261,9421,9241,942
08/01/20001,9722,0251,9501,990
08/02/20001,9902,0551,9902,005
08/03/20002,0352,0351,9801,984
08/04/20001,9991,9991,9751,977
08/07/20001,9982,0051,9562,005
08/08/20002,0352,0352,0002,010
08/09/20002,0102,0502,0052,045
08/10/20002,0702,0702,0502,050
08/11/20002,0202,0802,0202,080
08/14/20002,0602,0802,0552,065
08/15/20002,0802,0952,0602,090
08/16/20002,1102,1302,1002,110
08/17/20002,0902,1302,0702,130
08/18/20002,1102,1102,0702,085
08/21/20002,0552,0802,0502,060
08/22/20002,0202,0451,9932,010
08/23/20002,0102,0101,9751,981
08/24/20001,9511,9611,9451,954
08/25/20001,9541,9851,8961,978
08/28/20002,0402,0502,0202,025
08/29/20002,0202,0201,9902,000
08/30/20001,9601,9651,9101,911
08/31/20001,9111,9171,8631,865
09/01/20001,9181,9401,9001,918
09/04/20001,9301,9391,9111,930
09/05/20001,9381,9441,8991,920
09/06/20001,8921,9571,8921,931
09/07/20001,9211,9351,9101,929
09/08/20001,9491,9821,9491,974
09/11/20001,9802,0401,9802,040
09/12/20002,0552,0852,0502,060
09/13/20002,0852,1002,0152,020
09/14/20002,0302,0902,0252,075
09/15/20002,0752,0752,0752,075
09/18/20002,0752,0952,0602,080
09/19/20002,0602,0752,0502,060
09/20/20002,0602,1002,0352,080
09/21/20002,0802,1052,0402,065
09/22/20002,0052,0151,9201,930
09/25/20001,9491,9501,9301,935
09/26/20001,9021,9451,9021,926
09/27/20001,9121,9261,8941,894
09/28/20001,9011,9581,9011,930
09/29/20001,9601,9841,9601,965
10/02/20001,9361,9601,9311,960
10/03/20001,9691,9791,9171,926
10/04/20001,9081,9691,9051,964
10/05/20001,9341,9441,9321,937
10/06/20001,9201,9201,8801,885
10/09/20001,8851,8851,8851,885
10/10/20001,8551,8641,8431,849
10/11/20001,8551,8671,8131,828
10/12/20001,8121,8381,8051,820
10/13/20001,8001,8051,7901,799
10/16/20001,8201,8481,8161,826
10/17/20001,7961,7981,7751,786
10/18/20001,7751,7751,7161,727
10/19/20001,6971,7201,6271,646
10/20/20001,6891,7481,6851,737
10/23/20001,7431,7631,7211,745
10/24/20001,7151,7291,6911,705
10/25/20001,7271,7431,7001,700
10/26/20001,6951,7401,6951,739
10/27/20001,7481,7771,7101,710
10/30/20001,7401,7601,6821,700
10/31/20001,7031,7091,6761,680
11/01/20001,7031,7491,6841,749
11/02/20001,7191,7401,7001,740
11/03/20001,7401,7401,7401,740
11/06/20001,8001,8701,7951,870
11/07/20001,8651,8651,8301,844
11/08/20001,8441,9151,8401,915
11/09/20001,9101,9361,8841,934
11/10/20001,9341,9351,8881,899
11/13/20001,8731,8751,8401,864
11/14/20001,8641,8851,8551,860
11/15/20001,9001,9111,8821,886
11/16/20001,8861,8881,8501,869
11/17/20001,8801,8891,8621,880
11/20/20001,8801,9041,8701,900
11/21/20001,8901,8991,8601,899
11/22/20001,8981,8981,8561,880
11/23/20001,8801,8801,8801,880
11/24/20001,8891,9401,8751,940
11/27/20001,9701,9851,9501,964
11/28/20001,9601,9951,9421,980
11/29/20001,9701,9701,9331,940
11/30/20001,9601,9931,9501,969
12/01/20001,9612,0301,9531,971
12/04/20001,9982,0351,9511,953
12/05/20001,9802,0151,9601,999
12/06/20002,0302,0651,9761,997
12/07/20001,9852,0101,9291,956
12/08/20001,9261,9551,9261,943
12/11/20001,9301,9341,8911,931
12/12/20001,9471,9831,9401,954
12/13/20001,9782,0501,9602,045
12/14/20002,0352,0702,0252,030
12/15/20002,0302,0301,9911,991
12/18/20001,9901,9931,9721,976
12/19/20001,9822,0101,9761,976
12/20/20001,9701,9941,9301,960
12/21/20001,9501,9791,8491,865
12/22/20001,8651,9001,8451,885
12/25/20001,9752,0251,9652,025
12/26/20002,0202,0502,0052,030
12/27/20002,0502,1002,0152,060
12/28/20002,1052,1702,0752,170
12/29/20002,1652,1652,1102,110