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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,849.8077
CLOSE 1,847.7577

Low

LOW 1,646

High

HIGH 2,205
DATEOPENHIGHLOWCLOSE
01/03/20051,9771,9771,9771,977
01/04/20051,9781,9891,9731,982
01/05/20051,9881,9881,9681,973
01/06/20051,9431,9571,9281,954
01/07/20051,9451,9631,9361,938
01/10/20051,9381,9381,9381,938
01/11/20051,9281,9441,9231,930
01/12/20051,8841,9101,8801,887
01/13/20051,8611,8701,8541,862
01/14/20051,8491,9141,8351,901
01/17/20051,8901,9021,8741,880
01/18/20051,8811,8851,8581,870
01/19/20051,8891,8891,8651,868
01/20/20051,8551,8581,8341,836
01/21/20051,8231,8401,8201,833
01/24/20051,8301,8461,8301,834
01/25/20051,8381,8401,8161,840
01/26/20051,8501,8611,8451,860
01/27/20051,8431,8481,8181,822
01/28/20051,8301,8331,8111,829
01/31/20051,8181,8301,8021,829
02/01/20051,8301,8501,8301,843
02/02/20051,8401,8541,8221,846
02/03/20051,8431,8531,8331,841
02/04/20051,8461,8701,8371,870
02/07/20051,9151,9341,8891,917
02/08/20051,9231,9361,9171,920
02/09/20051,9301,9391,9181,930
02/10/20051,9401,9651,9211,957
02/11/20051,9571,9571,9571,957
02/14/20051,9781,9881,9701,980
02/15/20051,9711,9931,9601,960
02/16/20051,9501,9761,9451,957
02/17/20051,9501,9711,9421,963
02/18/20051,9631,9671,9481,958
02/21/20051,9801,9801,9611,961
02/22/20051,9511,9591,9471,956
02/23/20051,9341,9351,9171,924
02/24/20051,9241,9621,9241,944
02/25/20051,9651,9771,9651,975
02/28/20051,9561,9691,9441,946
03/01/20051,9481,9581,9321,942
03/02/20051,9411,9521,9321,946
03/03/20051,9572,0051,9531,996
03/04/20052,0002,0101,9911,998
03/07/20052,0052,0101,9921,998
03/08/20051,9911,9971,9871,992
03/09/20051,9811,9851,9621,966
03/10/20051,9561,9591,9351,940
03/11/20051,9371,9531,9371,940
03/14/20051,9451,9461,9141,914
03/15/20051,9501,9651,9131,913
03/16/20051,9001,9001,8681,875
03/17/20051,8701,8731,8611,869
03/18/20051,8681,8701,8501,854
03/21/20051,8541,8541,8541,854
03/22/20051,8501,8531,8371,840
03/23/20051,8261,8271,8081,822
03/24/20051,8301,8371,8221,833
03/25/20051,8401,8551,8351,848
03/28/20051,8501,8681,8481,857
03/29/20051,8651,8651,8331,837
03/30/20051,8351,8501,8281,840
03/31/20051,8501,8551,8351,840
04/01/20051,8441,8491,8361,840
04/04/20051,8521,8621,8451,856
04/05/20051,8671,8841,8671,883
04/06/20051,8901,8931,8761,887
04/07/20051,8951,8971,8781,882
04/08/20051,8861,8941,8821,888
04/11/20051,8881,8901,8651,865
04/12/20051,8681,8691,8441,848
04/13/20051,8721,8741,8601,868
04/14/20051,8501,8571,8421,856
04/15/20051,8401,8421,8211,824
04/18/20051,7951,8021,7501,750
04/19/20051,8101,8101,7741,782
04/20/20051,8021,8171,7921,807
04/21/20051,7751,7941,7601,792
04/22/20051,7991,8001,7711,771
04/25/20051,7711,7711,7481,749
04/26/20051,7501,7501,7351,741
04/27/20051,7221,7301,7121,714
04/28/20051,7001,7101,6531,674
04/29/20051,6741,6741,6741,674
05/02/20051,6561,6841,6461,680
05/03/20051,6801,6801,6801,680
05/04/20051,6801,6801,6801,680
05/05/20051,6801,6801,6801,680
05/06/20051,7081,7201,7021,713
05/09/20051,7111,7211,7011,716
05/10/20051,7251,7281,7081,709
05/11/20051,7001,7071,6941,706
05/12/20051,7101,7131,6901,693
05/13/20051,6681,6841,6671,669
05/16/20051,6741,6861,6671,670
05/17/20051,6771,6871,6681,668
05/18/20051,6711,6861,6711,675
05/19/20051,7001,7121,6881,698
05/20/20051,7031,7111,6911,707
05/23/20051,7241,7241,7041,713
05/24/20051,7131,7131,6921,700
05/25/20051,6981,7021,6811,699
05/26/20051,7191,7431,7071,737
05/27/20051,7601,7871,7551,777
05/30/20051,7901,8181,7881,801
05/31/20051,7901,7911,7741,775
06/01/20051,7691,7741,7511,770
06/02/20051,7911,7921,7701,770
06/03/20051,7711,7711,7311,735
06/06/20051,7301,7341,7171,734
06/07/20051,7331,7341,7171,728
06/08/20051,7191,7381,7181,726
06/09/20051,7301,7301,6951,699
06/10/20051,6911,7181,6901,712
06/13/20051,7111,7211,7061,712
06/14/20051,7221,7441,7141,730
06/15/20051,7521,7641,7401,755
06/16/20051,7571,7751,7431,756
06/17/20051,7591,7671,7501,767
06/20/20051,7681,7731,7611,769
06/21/20051,7601,7681,7471,750
06/22/20051,7501,7661,7361,758
06/23/20051,7581,7701,7571,770
06/24/20051,7661,7661,7511,763
06/27/20051,7551,7551,7381,744
06/28/20051,7231,7371,7171,737
06/29/20051,7421,7561,7381,745
06/30/20051,7401,7491,7271,733
07/01/20051,7451,7701,7401,766
07/04/20051,7761,7861,7761,780
07/05/20051,7901,7921,7821,791
07/06/20051,7951,8081,7941,801
07/07/20051,8001,8201,7961,820
07/08/20051,8461,8511,8211,828
07/11/20051,8541,8551,8311,833
07/12/20051,8441,8441,8231,826
07/13/20051,8271,8331,8021,802
07/14/20051,8181,8331,8101,828
07/15/20051,8501,8521,8381,838
07/18/20051,8381,8381,8381,838
07/19/20051,8081,8281,8061,816
07/20/20051,8121,8131,7961,797
07/21/20051,8081,8181,8011,808
07/22/20051,8021,8041,7751,785
07/25/20051,8081,8101,7841,784
07/26/20051,7841,7871,7721,775
07/27/20051,7721,7891,7681,780
07/28/20051,7801,7801,7151,719
07/29/20051,7241,7381,7051,723
08/01/20051,7201,7261,7001,700
08/02/20051,6981,6981,6711,672
08/03/20051,6891,7071,6791,704
08/04/20051,7081,7111,6751,690
08/05/20051,6841,6911,6581,667
08/08/20051,6561,6751,6511,673
08/09/20051,6841,7021,6791,692
08/10/20051,6931,7171,6931,711
08/11/20051,7131,7231,6781,680
08/12/20051,6831,6901,6711,677
08/15/20051,6781,6811,6621,663
08/16/20051,6771,6781,6671,677
08/17/20051,6731,6871,6731,677
08/18/20051,6901,6921,6811,683
08/19/20051,6851,6961,6811,695
08/22/20051,7091,7131,7011,706
08/23/20051,7101,7351,7101,718
08/24/20051,7031,7201,7031,719
08/25/20051,7171,7231,7071,714
08/26/20051,7101,7131,6921,702
08/29/20051,6781,6851,6741,677
08/30/20051,6981,7071,6921,705
08/31/20051,7111,7171,7011,713
09/01/20051,7201,7251,7121,714
09/02/20051,7041,7191,6991,704
09/05/20051,7011,7131,6981,711
09/06/20051,7401,7471,7241,738
09/07/20051,7441,7471,7251,737
09/08/20051,7441,7451,7371,745
09/09/20051,7501,7521,7331,739
09/12/20051,7581,7621,7431,760
09/13/20051,7701,7871,7631,787
09/14/20051,7881,7931,7751,785
09/15/20051,7891,8001,7841,798
09/16/20051,7951,7951,7751,781
09/19/20051,7811,7811,7811,781
09/20/20051,7721,7911,7601,786
09/21/20051,7871,7901,7721,776
09/22/20051,7401,7451,7201,722
09/23/20051,7221,7221,7221,722
09/26/20051,7251,7371,7151,737
09/27/20051,7281,7281,7171,728
09/28/20051,7201,7661,7191,758
09/29/20051,7271,7461,7211,734
09/30/20051,7531,7751,7371,773
10/03/20051,8001,8061,7801,800
10/04/20051,8581,9121,8161,899
10/05/20051,8981,8981,8701,884
10/06/20051,8351,8591,7991,819
10/07/20051,8191,8471,8121,820
10/10/20051,8201,8201,8201,820
10/11/20051,8261,8491,8191,839
10/12/20051,8451,8651,8251,835
10/13/20051,8211,8461,8071,844
10/14/20051,8601,8741,8351,865
10/17/20051,8801,8941,8711,880
10/18/20051,8801,8901,8771,887
10/19/20051,8601,8881,8311,857
10/20/20051,8651,8841,8531,866
10/21/20051,8651,8681,8521,864
10/24/20051,8491,8781,8331,833
10/25/20051,8671,8751,8511,851
10/26/20051,8511,8801,8481,860
10/27/20051,8741,8801,8521,853
10/28/20051,8341,8791,8311,842
10/31/20051,8481,8571,8391,839
11/01/20051,8491,8531,8391,853
11/02/20051,8551,8681,8501,868
11/03/20051,8661,8661,8661,866
11/04/20051,9351,9441,9051,928
11/07/20051,9241,9301,9051,930
11/08/20051,9271,9361,9151,921
11/09/20051,9371,9771,9081,961
11/10/20051,9892,0051,9811,989
11/11/20052,0002,0201,9541,963
11/14/20052,0002,0251,9942,000
11/15/20052,0502,0752,0102,050
11/16/20052,0202,0902,0202,090
11/17/20052,0602,1002,0452,065
11/18/20052,1002,1202,0702,095
11/21/20052,1252,1302,0702,115
11/22/20052,1052,1252,0852,105
11/23/20052,1052,1052,1052,105
11/24/20052,0952,1202,0952,100
11/25/20052,1002,1002,0652,080
11/28/20052,0802,1002,0752,085
11/29/20052,0602,0852,0552,065
11/30/20052,0802,1102,0702,095
12/01/20052,1452,1452,1252,130
12/02/20052,1652,1752,1452,175
12/05/20052,1802,2052,1752,175
12/06/20052,1402,1752,1252,135
12/07/20052,1502,1802,1402,160
12/08/20052,1552,1702,0902,105
12/09/20052,1302,1552,0802,145
12/12/20052,1402,1552,1102,140
12/13/20052,1452,1752,1302,145
12/14/20052,1352,1752,1102,115
12/15/20052,0252,0752,0052,005
12/16/20052,0202,0401,9812,005
12/19/20052,0552,0752,0252,050
12/20/20052,1002,1052,0552,065
12/21/20052,0802,0952,0652,095
12/22/20052,0852,0952,0402,075
12/23/20052,0752,0752,0752,075
12/26/20052,0852,1502,0802,090
12/27/20052,0852,1002,0752,075
12/28/20052,0902,1152,0702,110
12/29/20052,1052,1152,0902,105
12/30/20052,1202,1202,0552,065