7752.T: Ricoh Company, Ltd. Historical Data

2004 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 2,091.6908

CLOSE 2,094.2519

Low

LOW 1,782

High

HIGH 2,365

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	2,115	2,115	2,115	2,115
01/02/2004	2,115	2,115	2,115	2,115
01/05/2004	2,100	2,110	2,080	2,090
01/06/2004	2,045	2,060	2,040	2,060
01/07/2004	2,025	2,030	1,986	2,000
01/08/2004	2,000	2,035	1,994	2,000
01/09/2004	2,005	2,035	1,988	2,030
01/12/2004	2,030	2,030	2,030	2,030
01/13/2004	1,975	1,981	1,957	1,981
01/14/2004	1,952	1,969	1,952	1,960
01/15/2004	1,960	1,964	1,935	1,937
01/16/2004	1,948	1,967	1,931	1,955
01/19/2004	1,963	1,975	1,941	1,975
01/20/2004	1,996	2,050	1,988	2,035
01/21/2004	2,020	2,045	1,986	1,988
01/22/2004	2,000	2,030	2,000	2,005
01/23/2004	1,970	2,015	1,970	2,005
01/26/2004	2,010	2,055	2,000	2,040
01/27/2004	2,075	2,075	2,040	2,055
01/28/2004	2,045	2,085	2,035	2,070
01/29/2004	2,055	2,070	2,040	2,070
01/30/2004	2,050	2,085	2,035	2,045
02/02/2004	2,060	2,105	2,055	2,080
02/03/2004	2,080	2,095	2,045	2,060
02/04/2004	2,075	2,075	2,015	2,020
02/05/2004	1,950	1,967	1,927	1,952
02/06/2004	1,955	1,965	1,926	1,950
02/09/2004	1,955	1,975	1,925	1,934
02/10/2004	1,948	1,957	1,929	1,936
02/11/2004	1,936	1,936	1,936	1,936
02/12/2004	1,958	1,958	1,885	1,901
02/13/2004	1,891	1,933	1,889	1,916
02/16/2004	1,935	1,949	1,935	1,945
02/17/2004	1,938	1,950	1,929	1,946
02/18/2004	1,960	1,976	1,932	1,955
02/19/2004	1,998	2,035	1,984	2,035
02/20/2004	2,040	2,040	2,000	2,025
02/23/2004	2,100	2,130	2,045	2,120
02/24/2004	2,100	2,160	2,080	2,100
02/25/2004	2,115	2,125	2,090	2,120
02/26/2004	2,130	2,145	2,115	2,140
02/27/2004	2,150	2,230	2,145	2,210
03/01/2004	2,290	2,295	2,250	2,285
03/02/2004	2,250	2,295	2,240	2,260
03/03/2004	2,245	2,285	2,200	2,225
03/04/2004	2,210	2,230	2,180	2,180
03/05/2004	2,210	2,275	2,205	2,275
03/08/2004	2,290	2,365	2,285	2,340
03/09/2004	2,300	2,300	2,250	2,280
03/10/2004	2,180	2,265	2,165	2,185
03/11/2004	2,160	2,200	2,155	2,180
03/12/2004	2,105	2,165	2,105	2,150
03/15/2004	2,190	2,210	2,170	2,185
03/16/2004	2,140	2,155	2,125	2,130
03/17/2004	2,135	2,160	2,120	2,130
03/18/2004	2,155	2,220	2,155	2,200
03/19/2004	2,200	2,205	2,175	2,185
03/22/2004	2,165	2,195	2,150	2,170
03/23/2004	2,110	2,155	2,100	2,140
03/24/2004	2,115	2,140	2,110	2,125
03/25/2004	2,095	2,125	2,085	2,100
03/26/2004	2,165	2,210	2,140	2,180
03/29/2004	2,185	2,225	2,170	2,170
03/30/2004	2,155	2,230	2,145	2,165
03/31/2004	2,140	2,185	2,125	2,140
04/01/2004	2,095	2,125	2,075	2,075
04/02/2004	2,070	2,120	2,070	2,100
04/05/2004	2,145	2,190	2,135	2,180
04/06/2004	2,210	2,210	2,165	2,205
04/07/2004	2,190	2,220	2,170	2,220
04/08/2004	2,185	2,210	2,180	2,200
04/09/2004	2,150	2,180	2,130	2,150
04/12/2004	2,150	2,170	2,130	2,135
04/13/2004	2,125	2,160	2,115	2,140
04/14/2004	2,145	2,155	2,115	2,125
04/15/2004	2,100	2,130	2,060	2,075
04/16/2004	2,120	2,155	2,075	2,145
04/19/2004	2,185	2,220	2,155	2,175
04/20/2004	2,250	2,310	2,210	2,270
04/21/2004	2,250	2,265	2,215	2,220
04/22/2004	2,285	2,300	2,265	2,275
04/23/2004	2,300	2,335	2,275	2,335
04/26/2004	2,320	2,345	2,285	2,330
04/27/2004	2,335	2,335	2,295	2,305
04/28/2004	2,305	2,310	2,265	2,270
04/29/2004	2,270	2,270	2,270	2,270
04/30/2004	2,170	2,200	2,165	2,200
05/03/2004	2,200	2,200	2,200	2,200
05/04/2004	2,200	2,200	2,200	2,200
05/05/2004	2,200	2,200	2,200	2,200
05/06/2004	2,200	2,210	2,165	2,170
05/07/2004	2,135	2,205	2,135	2,185
05/10/2004	2,225	2,250	2,145	2,145
05/11/2004	2,200	2,245	2,200	2,225
05/12/2004	2,215	2,260	2,190	2,240
05/13/2004	2,245	2,245	2,165	2,180
05/14/2004	2,160	2,175	2,140	2,165
05/17/2004	2,185	2,210	2,155	2,185
05/18/2004	2,190	2,200	2,165	2,190
05/19/2004	2,195	2,205	2,165	2,180
05/20/2004	2,140	2,160	2,105	2,135
05/21/2004	2,165	2,200	2,140	2,200
05/24/2004	2,170	2,205	2,170	2,190
05/25/2004	2,135	2,170	2,120	2,130
05/26/2004	2,175	2,195	2,150	2,175
05/27/2004	2,170	2,190	2,145	2,180
05/28/2004	2,160	2,190	2,125	2,145
05/31/2004	2,120	2,135	2,090	2,100
06/01/2004	2,115	2,130	2,090	2,130
06/02/2004	2,120	2,140	2,115	2,135
06/03/2004	2,095	2,120	2,060	2,085
06/04/2004	2,090	2,160	2,090	2,160
06/07/2004	2,175	2,210	2,150	2,210
06/08/2004	2,235	2,240	2,205	2,215
06/09/2004	2,165	2,205	2,150	2,185
06/10/2004	2,195	2,230	2,175	2,200
06/11/2004	2,175	2,205	2,165	2,190
06/14/2004	2,180	2,195	2,165	2,170
06/15/2004	2,190	2,190	2,155	2,155
06/16/2004	2,190	2,220	2,175	2,190
06/17/2004	2,205	2,230	2,190	2,230
06/18/2004	2,230	2,255	2,195	2,215
06/21/2004	2,245	2,290	2,220	2,255
06/22/2004	2,240	2,265	2,230	2,265
06/23/2004	2,285	2,285	2,245	2,255
06/24/2004	2,285	2,310	2,265	2,305
06/25/2004	2,265	2,280	2,245	2,275
06/28/2004	2,280	2,325	2,260	2,325
06/29/2004	2,320	2,330	2,300	2,330
06/30/2004	2,320	2,330	2,310	2,320
07/01/2004	2,325	2,325	2,285	2,305
07/02/2004	2,265	2,285	2,230	2,230
07/05/2004	2,230	2,245	2,195	2,220
07/06/2004	2,205	2,255	2,205	2,210
07/07/2004	2,180	2,200	2,140	2,155
07/08/2004	2,125	2,175	2,120	2,160
07/09/2004	2,135	2,165	2,135	2,160
07/12/2004	2,155	2,210	2,150	2,200
07/13/2004	2,160	2,165	2,140	2,155
07/14/2004	2,160	2,170	2,100	2,100
07/15/2004	2,115	2,125	2,090	2,120
07/16/2004	2,090	2,130	2,070	2,110
07/19/2004	2,110	2,110	2,110	2,110
07/20/2004	2,080	2,100	2,070	2,085
07/21/2004	2,110	2,150	2,100	2,135
07/22/2004	2,130	2,135	2,110	2,130
07/23/2004	2,115	2,130	2,090	2,110
07/26/2004	2,110	2,125	2,095	2,110
07/27/2004	2,110	2,120	2,090	2,090
07/28/2004	2,060	2,130	2,060	2,125
07/29/2004	2,120	2,120	2,100	2,115
07/30/2004	2,120	2,170	2,120	2,170
08/02/2004	2,160	2,175	2,140	2,160
08/03/2004	2,160	2,165	2,125	2,155
08/04/2004	2,130	2,150	2,100	2,130
08/05/2004	2,125	2,145	2,100	2,105
08/06/2004	2,085	2,105	2,080	2,090
08/09/2004	2,070	2,085	2,065	2,075
08/10/2004	2,065	2,070	2,050	2,060
08/11/2004	2,080	2,110	2,070	2,105
08/12/2004	2,085	2,100	2,060	2,065
08/13/2004	2,025	2,025	2,000	2,000
08/16/2004	1,982	1,995	1,970	1,985
08/17/2004	2,000	2,020	2,000	2,010
08/18/2004	2,040	2,050	2,010	2,050
08/19/2004	2,080	2,090	2,065	2,080
08/20/2004	2,090	2,130	2,085	2,095
08/23/2004	2,090	2,110	2,075	2,075
08/24/2004	2,070	2,100	2,070	2,100
08/25/2004	2,105	2,140	2,090	2,125
08/26/2004	2,140	2,145	2,130	2,135
08/27/2004	2,125	2,170	2,125	2,165
08/30/2004	2,170	2,180	2,140	2,160
08/31/2004	2,165	2,170	2,135	2,150
09/01/2004	2,130	2,150	2,130	2,135
09/02/2004	2,130	2,155	2,125	2,145
09/03/2004	2,150	2,150	2,115	2,115
09/06/2004	2,125	2,185	2,125	2,160
09/07/2004	2,155	2,170	2,145	2,155
09/08/2004	2,155	2,165	2,150	2,155
09/09/2004	2,160	2,160	2,120	2,140
09/10/2004	2,140	2,140	2,085	2,105
09/13/2004	2,120	2,165	2,110	2,160
09/14/2004	2,160	2,170	2,150	2,160
09/15/2004	2,165	2,165	2,135	2,135
09/16/2004	2,135	2,140	2,120	2,130
09/17/2004	2,115	2,130	2,100	2,130
09/20/2004	2,130	2,130	2,130	2,130
09/21/2004	2,145	2,150	2,110	2,115
09/22/2004	2,110	2,130	2,065	2,110
09/23/2004	2,110	2,110	2,110	2,110
09/24/2004	2,055	2,075	2,035	2,070
09/27/2004	2,065	2,090	2,050	2,090
09/28/2004	2,060	2,085	2,040	2,085
09/29/2004	2,070	2,070	2,040	2,050
09/30/2004	2,090	2,110	2,075	2,075
10/01/2004	2,085	2,140	2,085	2,125
10/04/2004	2,145	2,215	2,145	2,205
10/05/2004	2,205	2,205	2,190	2,200
10/06/2004	2,205	2,225	2,190	2,215
10/07/2004	2,225	2,255	2,220	2,235
10/08/2004	2,215	2,230	2,195	2,220
10/11/2004	2,220	2,220	2,220	2,220
10/12/2004	2,195	2,220	2,170	2,185
10/13/2004	2,180	2,225	2,180	2,200
10/14/2004	2,200	2,215	2,165	2,195
10/15/2004	2,180	2,205	2,165	2,175
10/18/2004	2,170	2,185	2,150	2,165
10/19/2004	2,180	2,220	2,180	2,195
10/20/2004	2,185	2,185	2,155	2,155
10/21/2004	2,165	2,175	2,140	2,170
10/22/2004	2,130	2,140	2,095	2,100
10/25/2004	2,060	2,090	2,055	2,075
10/26/2004	2,070	2,075	2,035	2,050
10/27/2004	2,040	2,055	2,025	2,035
10/28/2004	2,060	2,115	2,055	2,100
10/29/2004	1,948	1,980	1,870	1,980
11/01/2004	1,981	1,981	1,954	1,962
11/02/2004	1,962	1,966	1,927	1,949
11/03/2004	1,949	1,949	1,949	1,949
11/04/2004	1,940	1,945	1,898	1,910
11/05/2004	1,950	1,955	1,925	1,949
11/08/2004	2,010	2,010	1,979	1,986
11/09/2004	1,975	1,993	1,964	1,965
11/10/2004	1,954	1,967	1,945	1,962
11/11/2004	1,962	1,967	1,922	1,927
11/12/2004	1,897	1,962	1,897	1,948
11/15/2004	1,963	1,982	1,953	1,979
11/16/2004	1,960	1,966	1,933	1,939
11/17/2004	1,917	1,928	1,906	1,906
11/18/2004	1,885	1,915	1,880	1,881
11/19/2004	1,895	1,897	1,875	1,882
11/22/2004	1,820	1,840	1,815	1,830
11/23/2004	1,830	1,830	1,830	1,830
11/24/2004	1,818	1,836	1,810	1,811
11/25/2004	1,816	1,845	1,810	1,841
11/26/2004	1,842	1,845	1,829	1,835
11/29/2004	1,825	1,828	1,808	1,824
11/30/2004	1,819	1,828	1,815	1,824
12/01/2004	1,820	1,830	1,811	1,825
12/02/2004	1,845	1,857	1,836	1,850
12/03/2004	1,875	1,907	1,871	1,906
12/06/2004	1,900	1,906	1,875	1,885
12/07/2004	1,848	1,858	1,825	1,831
12/08/2004	1,830	1,844	1,825	1,836
12/09/2004	1,852	1,852	1,819	1,823
12/10/2004	1,793	1,823	1,782	1,800
12/13/2004	1,804	1,814	1,796	1,798
12/14/2004	1,801	1,825	1,793	1,825
12/15/2004	1,855	1,873	1,843	1,851
12/16/2004	1,859	1,888	1,854	1,872
12/17/2004	1,880	1,910	1,875	1,897
12/20/2004	1,892	1,905	1,888	1,892
12/21/2004	1,905	1,917	1,896	1,900
12/22/2004	1,920	1,927	1,903	1,926
12/23/2004	1,926	1,926	1,926	1,926
12/24/2004	1,930	1,956	1,930	1,951
12/27/2004	1,981	1,990	1,962	1,970
12/28/2004	1,971	1,979	1,960	1,963
12/29/2004	1,969	1,983	1,942	1,942
12/30/2004	1,972	1,978	1,960	1,977
12/31/2004	1,977	1,977	1,977	1,977

Menu

Create your free account now!

7752.T: Ricoh Company, Ltd. Historical Data

2004 Historical Chart

Average

Low

High