7752.T: Ricoh Company, Ltd. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,236.8927

CLOSE 2,240.5287

Low

LOW 1,563

High

HIGH 2,735

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	2,110	2,110	2,110	2,110
01/02/2001	2,110	2,110	2,110	2,110
01/03/2001	2,110	2,110	2,110	2,110
01/04/2001	2,135	2,135	1,966	1,981
01/05/2001	2,065	2,185	2,045	2,150
01/08/2001	2,150	2,150	2,150	2,150
01/09/2001	2,130	2,165	2,090	2,125
01/10/2001	2,150	2,200	2,095	2,100
01/11/2001	2,120	2,140	2,070	2,090
01/12/2001	2,125	2,205	2,105	2,195
01/15/2001	2,175	2,180	2,125	2,135
01/16/2001	2,170	2,175	2,100	2,130
01/17/2001	2,115	2,160	2,085	2,120
01/18/2001	2,160	2,320	2,160	2,300
01/19/2001	2,295	2,320	2,250	2,250
01/22/2001	2,310	2,335	2,265	2,300
01/23/2001	2,280	2,325	2,270	2,295
01/24/2001	2,280	2,295	2,240	2,295
01/25/2001	2,295	2,295	2,215	2,260
01/26/2001	2,235	2,250	2,140	2,170
01/29/2001	2,150	2,165	2,110	2,130
01/30/2001	2,125	2,130	2,065	2,110
01/31/2001	2,105	2,160	2,080	2,150
02/01/2001	2,090	2,140	2,085	2,140
02/02/2001	2,180	2,180	2,125	2,145
02/05/2001	2,110	2,145	2,100	2,120
02/06/2001	2,120	2,130	2,085	2,085
02/07/2001	2,090	2,135	2,090	2,125
02/08/2001	2,120	2,130	2,100	2,110
02/09/2001	2,150	2,195	2,135	2,180
02/12/2001	2,180	2,180	2,180	2,180
02/13/2001	2,200	2,220	2,140	2,165
02/14/2001	2,130	2,160	2,115	2,135
02/15/2001	2,135	2,160	2,095	2,115
02/16/2001	2,120	2,165	2,070	2,090
02/19/2001	2,060	2,130	2,055	2,090
02/20/2001	2,080	2,120	2,075	2,095
02/21/2001	2,080	2,135	2,080	2,115
02/22/2001	2,115	2,130	2,085	2,125
02/23/2001	2,085	2,110	2,050	2,060
02/26/2001	2,020	2,055	2,015	2,055
02/27/2001	2,055	2,130	2,055	2,100
02/28/2001	2,060	2,065	2,045	2,055
03/01/2001	2,010	2,030	1,960	2,000
03/02/2001	1,950	1,970	1,940	1,949
03/05/2001	1,925	1,990	1,921	1,971
03/06/2001	1,980	2,035	1,975	2,030
03/07/2001	2,040	2,050	1,981	2,035
03/08/2001	2,050	2,065	2,025	2,055
03/09/2001	2,070	2,100	2,065	2,100
03/12/2001	2,020	2,055	1,950	2,020
03/13/2001	2,015	2,070	2,000	2,025
03/14/2001	2,030	2,070	1,992	2,050
03/15/2001	2,010	2,070	2,010	2,050
03/16/2001	2,100	2,150	2,085	2,110
03/19/2001	2,120	2,140	2,100	2,105
03/20/2001	2,105	2,105	2,105	2,105
03/21/2001	2,185	2,395	2,150	2,385
03/22/2001	2,295	2,375	2,270	2,285
03/23/2001	2,300	2,385	2,260	2,370
03/26/2001	2,370	2,420	2,325	2,420
03/27/2001	2,385	2,410	2,350	2,385
03/28/2001	2,360	2,385	2,320	2,385
03/29/2001	2,345	2,350	2,200	2,200
03/30/2001	2,320	2,385	2,270	2,270
04/02/2001	2,280	2,280	2,190	2,210
04/03/2001	2,220	2,305	2,220	2,285
04/04/2001	2,210	2,270	2,180	2,265
04/05/2001	2,225	2,300	2,205	2,250
04/06/2001	2,290	2,345	2,230	2,255
04/09/2001	2,220	2,250	2,195	2,200
04/10/2001	2,240	2,290	2,205	2,215
04/11/2001	2,225	2,235	2,165	2,230
04/12/2001	2,245	2,270	2,220	2,235
04/13/2001	2,270	2,270	2,200	2,210
04/16/2001	2,200	2,225	2,170	2,180
04/17/2001	2,160	2,185	2,155	2,170
04/18/2001	2,185	2,260	2,180	2,235
04/19/2001	2,300	2,330	2,285	2,295
04/20/2001	2,295	2,325	2,210	2,230
04/23/2001	2,190	2,230	2,180	2,190
04/24/2001	2,165	2,200	2,145	2,180
04/25/2001	2,230	2,300	2,230	2,270
04/26/2001	2,320	2,325	2,280	2,295
04/27/2001	2,350	2,350	2,305	2,315
04/30/2001	2,315	2,315	2,315	2,315
05/01/2001	2,370	2,410	2,350	2,410
05/02/2001	2,425	2,425	2,385	2,410
05/03/2001	2,410	2,410	2,410	2,410
05/04/2001	2,410	2,410	2,410	2,410
05/07/2001	2,380	2,540	2,350	2,540
05/08/2001	2,500	2,500	2,455	2,485
05/09/2001	2,475	2,540	2,465	2,480
05/10/2001	2,530	2,605	2,525	2,595
05/11/2001	2,515	2,530	2,475	2,500
05/14/2001	2,480	2,485	2,450	2,450
05/15/2001	2,520	2,560	2,495	2,550
05/16/2001	2,600	2,665	2,590	2,600
05/17/2001	2,640	2,665	2,620	2,640
05/18/2001	2,600	2,675	2,590	2,610
05/21/2001	2,610	2,715	2,610	2,700
05/22/2001	2,735	2,735	2,580	2,580
05/23/2001	2,555	2,580	2,540	2,560
05/24/2001	2,535	2,545	2,500	2,515
05/25/2001	2,500	2,535	2,490	2,495
05/28/2001	2,440	2,500	2,440	2,485
05/29/2001	2,480	2,540	2,480	2,520
05/30/2001	2,475	2,490	2,440	2,450
05/31/2001	2,370	2,415	2,310	2,350
06/01/2001	2,430	2,455	2,420	2,430
06/04/2001	2,470	2,485	2,445	2,475
06/05/2001	2,445	2,475	2,415	2,450
06/06/2001	2,490	2,530	2,480	2,505
06/07/2001	2,530	2,585	2,530	2,580
06/08/2001	2,660	2,660	2,615	2,625
06/11/2001	2,575	2,615	2,570	2,610
06/12/2001	2,570	2,585	2,490	2,545
06/13/2001	2,430	2,495	2,405	2,470
06/14/2001	2,430	2,490	2,425	2,480
06/15/2001	2,420	2,520	2,420	2,520
06/18/2001	2,500	2,520	2,455	2,480
06/19/2001	2,470	2,560	2,470	2,530
06/20/2001	2,490	2,585	2,465	2,570
06/21/2001	2,600	2,650	2,595	2,650
06/22/2001	2,690	2,690	2,660	2,690
06/25/2001	2,675	2,680	2,590	2,630
06/26/2001	2,630	2,665	2,600	2,640
06/27/2001	2,630	2,690	2,620	2,645
06/28/2001	2,605	2,640	2,550	2,580
06/29/2001	2,615	2,690	2,610	2,690
07/02/2001	2,650	2,650	2,550	2,595
07/03/2001	2,615	2,640	2,565	2,590
07/04/2001	2,560	2,570	2,510	2,525
07/05/2001	2,520	2,560	2,480	2,530
07/06/2001	2,530	2,550	2,510	2,530
07/09/2001	2,555	2,580	2,490	2,545
07/10/2001	2,585	2,625	2,550	2,565
07/11/2001	2,525	2,545	2,485	2,485
07/12/2001	2,500	2,550	2,485	2,550
07/13/2001	2,590	2,595	2,525	2,575
07/16/2001	2,540	2,570	2,495	2,530
07/17/2001	2,490	2,550	2,485	2,540
07/18/2001	2,515	2,520	2,415	2,435
07/19/2001	2,395	2,415	2,365	2,390
07/20/2001	2,390	2,390	2,390	2,390
07/23/2001	2,365	2,395	2,350	2,395
07/24/2001	2,355	2,455	2,355	2,455
07/25/2001	2,455	2,520	2,445	2,480
07/26/2001	2,470	2,510	2,455	2,460
07/27/2001	2,420	2,495	2,420	2,425
07/30/2001	2,385	2,385	2,260	2,290
07/31/2001	2,285	2,345	2,275	2,340
08/01/2001	2,380	2,400	2,345	2,380
08/02/2001	2,350	2,365	2,330	2,355
08/03/2001	2,315	2,350	2,315	2,315
08/06/2001	2,300	2,355	2,275	2,330
08/07/2001	2,305	2,395	2,300	2,375
08/08/2001	2,325	2,345	2,285	2,335
08/09/2001	2,290	2,305	2,260	2,260
08/10/2001	2,260	2,330	2,255	2,295
08/13/2001	2,295	2,295	2,230	2,240
08/14/2001	2,250	2,310	2,235	2,270
08/15/2001	2,280	2,310	2,260	2,290
08/16/2001	2,250	2,250	2,170	2,190
08/17/2001	2,110	2,125	2,065	2,080
08/20/2001	2,040	2,105	2,030	2,075
08/21/2001	2,115	2,140	2,110	2,110
08/22/2001	2,085	2,160	2,060	2,125
08/23/2001	2,125	2,125	2,015	2,015
08/24/2001	2,000	2,040	1,981	2,000
08/27/2001	2,060	2,060	1,991	2,020
08/28/2001	2,040	2,040	1,950	2,030
08/29/2001	1,990	2,035	1,969	1,977
08/30/2001	1,947	1,963	1,909	1,955
08/31/2001	1,941	1,985	1,897	1,937
09/03/2001	1,900	1,900	1,821	1,825
09/04/2001	1,832	1,920	1,810	1,908
09/05/2001	1,878	1,895	1,802	1,883
09/06/2001	1,864	1,920	1,840	1,905
09/07/2001	1,900	1,946	1,870	1,937
09/10/2001	1,929	1,965	1,881	1,906
09/11/2001	1,944	1,965	1,930	1,934
09/12/2001	1,784	1,820	1,784	1,784
09/13/2001	1,795	1,801	1,720	1,762
09/14/2001	1,705	1,828	1,704	1,818
09/17/2001	1,728	1,741	1,659	1,679
09/18/2001	1,719	1,740	1,686	1,705
09/19/2001	1,675	1,780	1,675	1,739
09/20/2001	1,680	1,710	1,650	1,686
09/21/2001	1,640	1,663	1,601	1,602
09/24/2001	1,602	1,602	1,602	1,602
09/25/2001	1,656	1,691	1,645	1,680
09/26/2001	1,620	1,620	1,563	1,600
09/27/2001	1,609	1,700	1,605	1,690
09/28/2001	1,750	1,805	1,740	1,794
10/01/2001	1,780	1,893	1,758	1,888
10/02/2001	1,858	1,930	1,854	1,922
10/03/2001	1,982	1,989	1,931	1,931
10/04/2001	1,959	1,969	1,925	1,940
10/05/2001	1,949	1,992	1,927	1,992
10/08/2001	1,992	1,992	1,992	1,992
10/09/2001	1,989	1,989	1,911	1,920
10/10/2001	1,922	1,935	1,888	1,924
10/11/2001	1,970	2,090	1,961	2,060
10/12/2001	2,180	2,180	2,095	2,130
10/15/2001	2,090	2,100	2,030	2,065
10/16/2001	2,065	2,130	2,050	2,100
10/17/2001	2,140	2,195	2,100	2,190
10/18/2001	2,170	2,180	2,130	2,145
10/19/2001	2,120	2,125	2,040	2,065
10/22/2001	2,070	2,080	2,020	2,025
10/23/2001	2,125	2,150	2,090	2,150
10/24/2001	2,150	2,195	2,140	2,155
10/25/2001	2,150	2,185	2,100	2,130
10/26/2001	2,155	2,160	2,030	2,090
10/29/2001	2,145	2,175	2,115	2,130
10/30/2001	2,100	2,115	2,045	2,065
10/31/2001	2,025	2,040	1,992	2,040
11/01/2001	2,080	2,205	2,070	2,120
11/02/2001	2,155	2,165	2,120	2,130
11/05/2001	2,150	2,180	2,135	2,175
11/06/2001	2,185	2,260	2,170	2,250
11/07/2001	2,290	2,310	2,230	2,255
11/08/2001	2,265	2,265	2,210	2,245
11/09/2001	2,265	2,305	2,215	2,220
11/12/2001	2,180	2,205	2,130	2,130
11/13/2001	2,100	2,140	2,080	2,130
11/14/2001	2,185	2,210	2,140	2,180
11/15/2001	2,140	2,240	2,140	2,230
11/16/2001	2,235	2,360	2,220	2,360
11/19/2001	2,360	2,390	2,280	2,300
11/20/2001	2,315	2,360	2,270	2,325
11/21/2001	2,300	2,325	2,255	2,305
11/22/2001	2,290	2,325	2,275	2,325
11/23/2001	2,325	2,325	2,325	2,325
11/26/2001	2,360	2,390	2,320	2,375
11/27/2001	2,365	2,415	2,310	2,395
11/28/2001	2,350	2,360	2,300	2,320
11/29/2001	2,300	2,300	2,185	2,230
11/30/2001	2,250	2,265	2,205	2,210
12/03/2001	2,240	2,260	2,220	2,245
12/04/2001	2,285	2,300	2,260	2,300
12/05/2001	2,320	2,350	2,305	2,330
12/06/2001	2,370	2,385	2,290	2,310
12/07/2001	2,360	2,370	2,350	2,365
12/10/2001	2,350	2,380	2,320	2,365
12/11/2001	2,350	2,350	2,350	2,350
12/12/2001	2,350	2,350	2,350	2,350
12/13/2001	2,395	2,445	2,380	2,395
12/14/2001	2,435	2,455	2,385	2,415
12/17/2001	2,435	2,465	2,405	2,405
12/18/2001	2,445	2,475	2,415	2,460
12/19/2001	2,445	2,445	2,445	2,445
12/20/2001	2,410	2,495	2,385	2,465
12/21/2001	2,450	2,455	2,410	2,435
12/24/2001	2,435	2,435	2,435	2,435
12/25/2001	2,440	2,440	2,400	2,425
12/26/2001	2,410	2,415	2,370	2,395
12/27/2001	2,400	2,480	2,385	2,480
12/28/2001	2,465	2,470	2,400	2,440
12/31/2001	2,440	2,440	2,440	2,440

Menu

Create your free account now!

7752.T: Ricoh Company, Ltd. Historical Data

2001 Historical Chart

Average

Low

High