7752.T: Ricoh Company, Ltd. Historical Data

2002 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 2,184.2644

CLOSE 2,190.2874

Low

LOW 1,867

High

HIGH 2,540

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	2,440	2,440	2,440	2,440
01/02/2002	2,440	2,440	2,440	2,440
01/03/2002	2,440	2,440	2,440	2,440
01/04/2002	2,520	2,540	2,500	2,530
01/07/2002	2,530	2,530	2,530	2,530
01/08/2002	2,420	2,500	2,340	2,460
01/09/2002	2,380	2,420	2,340	2,400
01/10/2002	2,290	2,375	2,205	2,333
01/11/2002	2,290	2,305	2,250	2,265
01/14/2002	2,265	2,265	2,265	2,265
01/15/2002	2,285	2,300	2,260	2,265
01/16/2002	2,235	2,275	2,195	2,255
01/17/2002	2,185	2,235	2,135	2,210
01/18/2002	2,290	2,300	2,280	2,295
01/21/2002	2,255	2,275	2,235	2,265
01/22/2002	2,180	2,250	2,110	2,215
01/23/2002	2,205	2,245	2,200	2,205
01/24/2002	2,220	2,270	2,220	2,240
01/25/2002	2,275	2,275	2,275	2,275
01/28/2002	2,300	2,310	2,290	2,305
01/29/2002	2,255	2,295	2,215	2,275
01/30/2002	2,180	2,190	2,115	2,155
01/31/2002	2,135	2,220	2,135	2,220
02/01/2002	2,260	2,275	2,145	2,190
02/04/2002	2,165	2,225	2,105	2,195
02/05/2002	2,140	2,190	2,115	2,115
02/06/2002	2,135	2,175	2,120	2,135
02/07/2002	2,145	2,165	2,100	2,125
02/08/2002	2,145	2,155	2,135	2,150
02/11/2002	2,145	2,145	2,145	2,145
02/12/2002	2,185	2,240	2,175	2,195
02/13/2002	2,220	2,270	2,200	2,260
02/14/2002	2,275	2,310	2,270	2,285
02/15/2002	2,240	2,280	2,200	2,260
02/18/2002	2,275	2,295	2,255	2,285
02/19/2002	2,255	2,300	2,210	2,278
02/20/2002	2,225	2,245	2,205	2,235
02/21/2002	2,225	2,225	2,225	2,225
02/22/2002	2,315	2,345	2,285	2,330
02/25/2002	2,340	2,350	2,305	2,305
02/26/2002	2,280	2,335	2,225	2,308
02/27/2002	2,375	2,375	2,375	2,375
02/28/2002	2,375	2,445	2,375	2,375
03/01/2002	2,400	2,420	2,365	2,415
03/04/2002	2,410	2,460	2,400	2,430
03/05/2002	2,360	2,415	2,305	2,388
03/06/2002	2,320	2,410	2,320	2,335
03/07/2002	2,350	2,375	2,340	2,370
03/08/2002	2,320	2,380	2,260	2,350
03/11/2002	2,300	2,305	2,200	2,255
03/12/2002	2,275	2,350	2,265	2,305
03/13/2002	2,330	2,360	2,300	2,345
03/14/2002	2,310	2,360	2,280	2,335
03/15/2002	2,380	2,415	2,345	2,398
03/18/2002	2,335	2,415	2,255	2,375
03/19/2002	2,470	2,480	2,460	2,475
03/20/2002	2,470	2,510	2,430	2,490
03/21/2002	2,470	2,470	2,470	2,470
03/22/2002	2,385	2,465	2,305	2,425
03/25/2002	2,350	2,405	2,350	2,380
03/26/2002	2,415	2,480	2,395	2,420
03/27/2002	2,430	2,465	2,385	2,445
03/28/2002	2,455	2,460	2,450	2,458
03/29/2002	2,470	2,470	2,375	2,410
04/01/2002	2,445	2,445	2,370	2,380
04/02/2002	2,400	2,450	2,395	2,450
04/03/2002	2,450	2,460	2,440	2,455
04/04/2002	2,445	2,470	2,420	2,445
04/05/2002	2,410	2,425	2,355	2,370
04/08/2002	2,295	2,320	2,270	2,308
04/09/2002	2,370	2,425	2,315	2,398
04/10/2002	2,230	2,270	2,190	2,250
04/11/2002	2,250	2,285	2,215	2,268
04/12/2002	2,245	2,260	2,230	2,253
04/15/2002	2,250	2,305	2,195	2,278
04/16/2002	2,310	2,325	2,295	2,318
04/17/2002	2,320	2,330	2,310	2,325
04/18/2002	2,300	2,330	2,270	2,315
04/19/2002	2,285	2,285	2,260	2,280
04/22/2002	2,285	2,390	2,285	2,375
04/23/2002	2,400	2,430	2,385	2,425
04/24/2002	2,375	2,375	2,375	2,375
04/25/2002	2,455	2,470	2,445	2,455
04/26/2002	2,445	2,465	2,385	2,465
04/29/2002	2,465	2,465	2,465	2,465
04/30/2002	2,460	2,460	2,375	2,395
05/01/2002	2,415	2,425	2,390	2,410
05/02/2002	2,420	2,420	2,395	2,400
05/03/2002	2,400	2,400	2,400	2,400
05/06/2002	2,400	2,400	2,400	2,400
05/07/2002	2,330	2,385	2,275	2,358
05/08/2002	2,330	2,400	2,330	2,395
05/09/2002	2,395	2,465	2,325	2,430
05/10/2002	2,395	2,410	2,380	2,403
05/13/2002	2,325	2,355	2,295	2,340
05/14/2002	2,310	2,355	2,265	2,333
05/15/2002	2,355	2,430	2,350	2,395
05/16/2002	2,410	2,420	2,400	2,415
05/17/2002	2,410	2,430	2,360	2,395
05/20/2002	2,395	2,445	2,390	2,415
05/21/2002	2,390	2,400	2,355	2,390
05/22/2002	2,360	2,370	2,335	2,360
05/23/2002	2,345	2,355	2,325	2,330
05/24/2002	2,340	2,385	2,340	2,380
05/27/2002	2,350	2,365	2,320	2,330
05/28/2002	2,315	2,330	2,300	2,323
05/29/2002	2,300	2,340	2,295	2,325
05/30/2002	2,310	2,345	2,275	2,328
05/31/2002	2,280	2,430	2,265	2,430
06/03/2002	2,300	2,365	2,235	2,333
06/04/2002	2,260	2,315	2,205	2,288
06/05/2002	2,260	2,315	2,205	2,288
06/06/2002	2,260	2,280	2,245	2,275
06/07/2002	2,195	2,245	2,195	2,220
06/10/2002	2,205	2,240	2,170	2,223
06/11/2002	2,215	2,250	2,180	2,233
06/12/2002	2,220	2,230	2,200	2,200
06/13/2002	2,220	2,225	2,215	2,223
06/14/2002	2,205	2,210	2,135	2,135
06/17/2002	2,135	2,145	2,050	2,115
06/18/2002	2,145	2,195	2,095	2,170
06/19/2002	2,065	2,130	2,000	2,098
06/20/2002	2,070	2,115	2,060	2,115
06/21/2002	2,060	2,075	2,045	2,068
06/24/2002	2,125	2,145	2,105	2,135
06/25/2002	2,090	2,115	2,065	2,103
06/26/2002	1,961	2,035	1,887	1,998
06/27/2002	1,988	2,020	1,956	2,004
06/28/2002	2,075	2,090	2,060	2,083
07/01/2002	2,100	2,110	2,080	2,100
07/02/2002	2,155	2,155	2,155	2,155
07/03/2002	2,155	2,175	2,130	2,155
07/04/2002	2,135	2,175	2,095	2,155
07/05/2002	2,165	2,200	2,130	2,183
07/08/2002	2,205	2,215	2,120	2,135
07/09/2002	2,130	2,180	2,130	2,150
07/10/2002	2,155	2,180	2,110	2,110
07/11/2002	2,080	2,110	2,065	2,080
07/12/2002	2,085	2,105	2,020	2,020
07/15/2002	2,010	2,040	2,000	2,010
07/16/2002	2,000	2,050	1,984	2,000
07/17/2002	2,000	2,030	1,992	2,000
07/18/2002	2,020	2,045	2,010	2,035
07/19/2002	1,985	2,010	1,975	1,985
07/22/2002	1,955	2,015	1,955	1,981
07/23/2002	2,005	2,015	1,960	1,981
07/24/2002	1,980	1,990	1,935	1,939
07/25/2002	1,938	1,999	1,935	1,938
07/26/2002	1,909	1,955	1,904	1,909
07/29/2002	1,920	1,953	1,914	1,920
07/30/2002	2,010	2,025	1,975	2,010
07/31/2002	1,960	2,045	1,960	1,960
08/01/2002	1,958	1,995	1,943	1,960
08/02/2002	2,055	2,065	2,015	2,055
08/05/2002	2,015	2,085	2,005	2,065
08/06/2002	2,020	2,040	2,000	2,020
08/07/2002	2,130	2,150	2,100	2,130
08/08/2002	2,130	2,150	2,110	2,125
08/09/2002	2,140	2,165	2,120	2,140
08/12/2002	2,130	2,140	2,075	2,090
08/13/2002	2,055	2,115	2,055	2,085
08/14/2002	2,085	2,110	2,065	2,085
08/15/2002	2,100	2,150	2,090	2,100
08/16/2002	2,130	2,140	2,090	2,115
08/19/2002	2,100	2,100	2,050	2,085
08/20/2002	2,130	2,130	2,100	2,130
08/21/2002	2,085	2,085	2,085	2,085
08/22/2002	2,175	2,175	2,100	2,175
08/23/2002	2,130	2,190	2,130	2,130
08/26/2002	2,160	2,230	2,155	2,230
08/27/2002	2,160	2,220	2,160	2,160
08/28/2002	2,080	2,165	2,070	2,080
08/29/2002	2,100	2,120	2,060	2,100
08/30/2002	2,140	2,145	2,115	2,120
09/02/2002	2,100	2,135	2,085	2,100
09/03/2002	2,055	2,085	2,030	2,055
09/04/2002	2,015	2,055	2,005	2,030
09/05/2002	2,030	2,050	2,015	2,030
09/06/2002	2,035	2,035	1,964	2,035
09/09/2002	2,035	2,085	2,015	2,035
09/10/2002	2,060	2,070	2,025	2,060
09/11/2002	2,115	2,130	2,090	2,115
09/12/2002	2,090	2,140	2,085	2,140
09/13/2002	2,100	2,115	2,070	2,095
09/16/2002	2,095	2,095	2,095	2,095
09/17/2002	2,175	2,210	2,160	2,185
09/18/2002	2,155	2,185	2,110	2,155
09/19/2002	2,115	2,265	2,105	2,115
09/20/2002	2,140	2,145	2,095	2,140
09/23/2002	2,140	2,140	2,140	2,140
09/24/2002	2,145	2,210	2,125	2,210
09/25/2002	2,150	2,190	2,095	2,150
09/26/2002	2,130	2,195	2,110	2,130
09/27/2002	2,150	2,150	2,150	2,150
09/30/2002	2,100	2,150	2,090	2,115
10/01/2002	2,090	2,135	2,090	2,090
10/02/2002	2,055	2,135	2,055	2,055
10/03/2002	2,025	2,065	2,000	2,025
10/04/2002	2,025	2,080	2,005	2,070
10/07/2002	1,990	2,015	1,965	1,999
10/08/2002	1,966	2,000	1,956	1,966
10/09/2002	1,999	2,010	1,954	1,999
10/10/2002	1,970	1,985	1,910	1,960
10/11/2002	1,984	2,020	1,960	1,968
10/14/2002	1,968	1,968	1,968	1,968
10/15/2002	2,065	2,115	2,065	2,095
10/16/2002	2,115	2,135	2,090	2,115
10/17/2002	2,160	2,175	2,115	2,160
10/18/2002	2,175	2,185	2,155	2,175
10/21/2002	2,180	2,190	2,160	2,190
10/22/2002	2,170	2,175	2,135	2,135
10/23/2002	2,100	2,150	2,080	2,140
10/24/2002	2,105	2,160	2,095	2,105
10/25/2002	2,140	2,160	2,095	2,140
10/28/2002	2,140	2,185	2,120	2,185
10/29/2002	2,155	2,180	2,145	2,160
10/30/2002	2,185	2,185	2,115	2,155
10/31/2002	2,190	2,205	2,165	2,185
11/01/2002	2,110	2,140	2,040	2,115
11/04/2002	2,115	2,115	2,115	2,115
11/05/2002	2,135	2,185	2,110	2,160
11/06/2002	2,150	2,160	2,125	2,140
11/07/2002	2,130	2,130	2,050	2,090
11/08/2002	2,075	2,105	2,055	2,080
11/11/2002	2,085	2,120	2,070	2,080
11/12/2002	2,065	2,085	2,055	2,085
11/13/2002	2,035	2,070	2,015	2,065
11/14/2002	2,045	2,065	2,025	2,035
11/15/2002	2,080	2,150	2,080	2,150
11/18/2002	2,110	2,115	2,020	2,082
11/19/2002	2,105	2,115	2,060	2,110
11/20/2002	2,085	2,110	2,070	2,105
11/21/2002	2,075	2,100	2,065	2,085
11/22/2002	2,050	2,070	2,020	2,047
11/25/2002	2,015	2,030	1,997	2,014
11/26/2002	2,065	2,065	2,010	2,015
11/27/2002	2,050	2,080	2,045	2,080
11/28/2002	2,110	2,110	2,065	2,080
11/29/2002	2,070	2,105	2,060	2,078
12/02/2002	2,085	2,090	2,050	2,050
12/03/2002	2,085	2,095	2,060	2,080
12/04/2002	2,080	2,105	2,070	2,085
12/05/2002	2,130	2,155	2,090	2,125
12/06/2002	2,145	2,180	2,130	2,130
12/09/2002	2,105	2,120	2,085	2,100
12/10/2002	2,095	2,115	2,075	2,100
12/11/2002	2,060	2,090	2,050	2,067
12/12/2002	2,035	2,060	2,020	2,060
12/13/2002	1,987	2,025	1,965	1,992
12/16/2002	1,957	2,010	1,936	1,987
12/17/2002	1,971	1,977	1,912	1,939
12/18/2002	1,914	1,934	1,900	1,916
12/19/2002	1,939	1,939	1,901	1,914
12/20/2002	1,871	1,935	1,867	1,891
12/23/2002	1,871	1,871	1,871	1,871
12/24/2002	1,947	1,960	1,901	1,936
12/25/2002	1,947	1,948	1,923	1,936
12/26/2002	1,940	1,975	1,940	1,970
12/27/2002	1,960	1,977	1,945	1,947
12/30/2002	1,951	1,951	1,930	1,947
12/31/2002	1,947	1,947	1,947	1,947

Menu

Create your free account now!

7752.T: Ricoh Company, Ltd. Historical Data

2002 Historical Chart

Average

Low

High