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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,936.1456
CLOSE 1,934.8391

Low

LOW 1,607

High

HIGH 2,330
DATEOPENHIGHLOWCLOSE
01/01/20031,9471,9471,9471,947
01/02/20031,9471,9471,9471,947
01/03/20031,9471,9471,9471,947
01/06/20031,9671,9751,9451,947
01/07/20031,9561,9981,9521,956
01/08/20031,9011,9401,9011,901
01/09/20031,9091,9141,8811,909
01/10/20031,9021,9091,8671,902
01/13/20031,9021,9021,9021,902
01/14/20031,8861,9291,8821,886
01/15/20031,8971,9111,8781,888
01/16/20031,8841,8901,8761,884
01/17/20031,8551,8801,8451,855
01/20/20031,8391,8591,8281,839
01/21/20031,8821,8871,8311,882
01/22/20031,8471,8841,8361,847
01/23/20031,8611,8701,8421,861
01/24/20031,8211,8581,8151,821
01/27/20031,7901,8231,7881,790
01/28/20031,7941,8061,7811,794
01/29/20031,8101,8341,7461,788
01/30/20031,8061,8221,7981,806
01/31/20031,8211,8391,7911,821
02/03/20031,8401,8561,8231,840
02/04/20031,8191,8421,8101,819
02/05/20031,8501,8661,8011,850
02/06/20031,8491,8731,8381,849
02/07/20031,8441,8591,8361,844
02/10/20031,8211,8611,8211,821
02/11/20031,8211,8211,8211,821
02/12/20031,8731,8741,8411,873
02/13/20031,8301,8701,8191,830
02/14/20031,8611,8851,8301,861
02/17/20031,8481,8831,8361,848
02/18/20031,8301,8601,8291,848
02/19/20031,8501,8631,8421,850
02/20/20031,8461,8511,8221,846
02/21/20031,8501,8581,8381,854
02/24/20031,8541,8671,8391,854
02/25/20031,8501,8501,8001,812
02/26/20031,8101,8151,7981,810
02/27/20031,7801,7921,7581,780
02/28/20031,7861,8151,7861,786
03/03/20031,8081,8101,7801,808
03/04/20031,8121,8191,7871,812
03/05/20031,8101,8221,7841,810
03/06/20031,7941,8071,7851,794
03/07/20031,7861,7961,7651,786
03/10/20031,7601,7831,7321,740
03/11/20031,6911,7301,6911,691
03/12/20031,7001,7251,6921,700
03/13/20031,6751,6891,6371,675
03/14/20031,7001,7001,7001,700
03/17/20031,7381,7501,7061,738
03/18/20031,7841,8321,7841,784
03/19/20031,7991,8051,7761,799
03/20/20031,8111,8481,8051,811
03/21/20031,7991,7991,7991,799
03/24/20031,8611,8921,8541,861
03/25/20031,8091,8581,8011,809
03/26/20031,8821,8891,8131,882
03/27/20031,8821,9001,8711,893
03/28/20031,8871,9101,8791,887
03/31/20031,8531,8801,8531,853
04/01/20031,8041,8391,7781,801
04/02/20031,8101,8141,7661,800
04/03/20031,8181,8451,8011,818
04/04/20031,7871,8041,7751,787
04/07/20031,8501,8501,7851,850
04/08/20031,8061,8191,7871,806
04/09/20031,7401,8001,7231,740
04/10/20031,7531,7651,7371,753
04/11/20031,6981,7851,6891,698
04/14/20031,6461,6781,6071,646
04/15/20031,6751,6761,6361,675
04/16/20031,7031,7101,6761,703
04/17/20031,6991,7051,6761,689
04/18/20031,6961,7171,6931,711
04/21/20031,7101,7171,6911,711
04/22/20031,7031,7031,7031,703
04/23/20031,7061,7251,6901,706
04/24/20031,7741,7811,7551,774
04/25/20031,7971,8251,7951,797
04/28/20031,7791,8151,7791,790
04/29/20031,7901,7901,7901,790
04/30/20031,8291,8291,7921,829
05/01/20031,7991,8201,7731,810
05/02/20031,7751,7781,7301,736
05/05/20031,7361,7361,7361,736
05/06/20031,7061,7441,7061,734
05/07/20031,8291,8291,8291,829
05/08/20031,7901,7941,7501,781
05/09/20031,8111,8111,7811,810
05/12/20031,8101,8141,7741,805
05/13/20031,7981,8061,7641,805
05/14/20031,7551,7801,7411,753
05/15/20031,7451,7451,7081,721
05/16/20031,6911,7021,6701,698
05/19/20031,6701,6881,6411,680
05/20/20031,6811,6991,6601,679
05/21/20031,6731,6991,6721,692
05/22/20031,7021,7031,6721,676
05/23/20031,6831,7271,6831,712
05/26/20031,7291,7451,7121,712
05/27/20031,7111,7301,6981,701
05/28/20031,7311,7441,6911,706
05/29/20031,7301,7811,7211,775
05/30/20031,7701,7991,7611,780
06/02/20031,8011,8341,7911,811
06/03/20031,8121,8481,8111,823
06/04/20031,8501,8761,8331,840
06/05/20031,8901,9001,8611,868
06/06/20031,8691,9001,8311,887
06/09/20031,8881,9151,8741,901
06/10/20031,8511,8801,8511,873
06/11/20031,8731,9481,8631,917
06/12/20031,9471,9471,9021,921
06/13/20031,9511,9601,9121,945
06/16/20031,9171,9171,8921,903
06/17/20031,9631,9761,9401,960
06/18/20031,9902,0101,9711,995
06/19/20032,0002,0351,9902,015
06/20/20031,9912,0151,9912,000
06/23/20032,0052,0301,9952,020
06/24/20032,0102,0201,9771,984
06/25/20031,9742,0051,9601,963
06/26/20031,9751,9751,9371,968
06/27/20031,9681,9991,9521,997
06/30/20031,9972,0001,9521,962
07/01/20031,9631,9951,9451,993
07/02/20032,0352,0702,0152,070
07/03/20032,1002,1402,0452,130
07/04/20032,0902,0902,0352,045
07/07/20032,0352,1152,0352,045
07/08/20032,1502,1652,0552,080
07/09/20032,0902,1652,0552,080
07/10/20032,1002,1002,0202,045
07/11/20031,9901,9991,9611,979
07/14/20032,0102,0351,9821,982
07/15/20032,0202,0702,0002,000
07/16/20032,0552,0602,0202,045
07/17/20032,0352,0452,0152,020
07/18/20031,9801,9941,9731,980
07/21/20031,9801,9801,9801,980
07/22/20032,0252,0952,0102,080
07/23/20032,1202,1252,0252,045
07/24/20032,0052,0402,0052,030
07/25/20032,0702,0902,0152,015
07/28/20032,0402,0552,0202,045
07/29/20032,0852,1052,0802,085
07/30/20032,0852,1102,0452,060
07/31/20032,1352,1902,1202,165
08/01/20032,1702,1702,1252,155
08/04/20032,1152,1252,0752,095
08/05/20032,0702,0802,0352,050
08/06/20032,0502,1252,0502,100
08/07/20032,1402,1652,1152,125
08/08/20032,1652,1702,1302,150
08/11/20032,1602,1652,1402,145
08/12/20032,1502,1852,1352,145
08/13/20032,1752,2052,1502,150
08/14/20032,2152,2452,1952,195
08/15/20032,2702,2902,2352,235
08/18/20032,2802,2802,2502,265
08/19/20032,2802,3102,2602,265
08/20/20032,2902,3302,2702,295
08/21/20032,3052,3252,2752,325
08/22/20032,2902,2952,2252,290
08/25/20032,2302,2352,1902,195
08/26/20032,1852,2302,1652,195
08/27/20032,1802,2102,1652,205
08/28/20032,1352,1702,0702,170
08/29/20032,1002,1502,0752,150
09/01/20032,1302,1852,1202,150
09/02/20032,1902,2202,1702,185
09/03/20032,2002,2102,1252,175
09/04/20032,1502,1702,0802,085
09/05/20032,1052,1352,0952,130
09/08/20032,1302,1652,1102,145
09/09/20032,1752,2252,0852,085
09/10/20032,1652,2252,1202,225
09/11/20032,1252,1302,0802,080
09/12/20032,1002,1352,0902,135
09/15/20032,1352,1352,1352,135
09/16/20032,1102,1702,0802,080
09/17/20032,1802,1802,1502,160
09/18/20032,1502,1852,1202,160
09/19/20032,1752,2102,1202,120
09/22/20032,1202,1602,0402,160
09/23/20032,0552,0552,0552,055
09/24/20032,0502,0901,9962,055
09/25/20031,9652,0401,9502,040
09/26/20031,9862,0301,9842,005
09/29/20032,0052,0201,9952,005
09/30/20032,0202,0501,9901,990
10/01/20031,9701,9831,9511,979
10/02/20032,0502,0501,9551,979
10/03/20031,9581,9941,9581,976
10/06/20032,0302,0402,0002,020
10/07/20032,0402,0502,0102,035
10/08/20032,0102,0201,9141,920
10/09/20031,9221,9591,9091,922
10/10/20031,9131,9621,9091,930
10/13/20031,9891,9901,9521,974
10/14/20031,9701,9701,9211,928
10/15/20031,9321,9351,9221,929
10/16/20031,9321,9351,9221,929
10/17/20031,9291,9301,8611,928
10/20/20031,9291,9681,8751,950
10/21/20031,9501,9681,9501,950
10/22/20031,9261,9491,8951,915
10/23/20031,9261,9521,8951,952
10/24/20031,9301,9321,8911,915
10/27/20031,9001,9381,9001,928
10/28/20031,9381,9551,9281,940
10/29/20031,9702,0601,9522,040
10/30/20032,1502,1552,0652,085
10/31/20032,1502,1552,0652,085
11/03/20032,1252,1602,1052,115
11/04/20032,1002,1002,0552,085
11/05/20032,0902,1052,0152,020
11/06/20032,0902,0952,0302,095
11/07/20032,0352,1002,0302,085
11/10/20032,0352,1252,0302,030
11/11/20032,0502,0602,0252,060
11/12/20032,0502,0551,9802,040
11/13/20032,0202,0652,0102,050
11/14/20032,0252,0451,9861,993
11/17/20031,9281,9581,9111,937
11/18/20031,9281,9581,9111,937
11/19/20031,8831,8831,8831,883
11/20/20031,9011,9691,9011,954
11/21/20031,9241,9451,9101,920
11/24/20031,9201,9201,9201,920
11/25/20031,9801,9801,9331,958
11/26/20031,9281,9711,9261,962
11/27/20031,9801,9801,9391,939
11/28/20031,9582,0101,9361,998
12/01/20031,9382,0451,9272,030
12/02/20032,0302,0451,9621,998
12/03/20031,9992,0101,9551,961
12/04/20031,9821,9841,9621,977
12/05/20031,9701,9891,9701,978
12/08/20031,9491,9501,9101,915
12/09/20031,8811,9061,8811,894
12/10/20031,8071,8241,8051,819
12/11/20031,8431,8771,8431,874
12/12/20031,8981,9421,8901,942
12/15/20031,9881,9951,9811,994
12/16/20031,9601,9721,9301,972
12/17/20031,9171,9341,9111,915
12/18/20031,9251,9421,9101,932
12/19/20031,9901,9991,9871,999
12/22/20032,0202,0302,0152,030
12/23/20032,0302,0302,0302,030
12/24/20032,0502,0702,0452,060
12/25/20032,0602,0652,0502,050
12/26/20032,0152,0201,9962,010
12/29/20032,0302,0402,0152,025
12/30/20032,0552,1152,0552,115
12/31/20032,1152,1152,1152,115