7752.T: Ricoh Company, Ltd. Historical Data

2006 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 2,252.7423

CLOSE 2,254.3808

Low

LOW 1,917

High

HIGH 2,515

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	2,065	2,065	2,065	2,065
01/03/2006	2,065	2,065	2,065	2,065
01/04/2006	2,090	2,095	2,060	2,075
01/05/2006	2,085	2,100	2,060	2,100
01/06/2006	2,160	2,175	2,115	2,135
01/09/2006	2,135	2,135	2,135	2,135
01/10/2006	2,110	2,145	2,070	2,085
01/11/2006	2,100	2,120	2,075	2,120
01/12/2006	2,120	2,160	2,100	2,120
01/13/2006	2,105	2,125	2,070	2,090
01/16/2006	1,986	2,040	1,971	1,994
01/17/2006	1,992	2,050	1,960	1,973
01/18/2006	1,980	2,010	1,917	1,922
01/19/2006	1,960	1,968	1,918	1,966
01/20/2006	1,996	2,025	1,976	2,020
01/23/2006	1,968	2,005	1,950	1,955
01/24/2006	1,992	2,010	1,975	1,995
01/25/2006	1,990	2,010	1,975	1,976
01/26/2006	1,982	1,991	1,957	1,974
01/27/2006	2,000	2,020	1,992	2,020
01/30/2006	2,050	2,060	1,995	1,995
01/31/2006	1,989	2,035	1,976	2,015
02/01/2006	1,988	2,010	1,988	1,999
02/02/2006	2,050	2,075	2,040	2,065
02/03/2006	2,040	2,060	2,035	2,040
02/06/2006	2,050	2,065	2,040	2,055
02/07/2006	2,090	2,110	2,085	2,090
02/08/2006	2,080	2,100	2,065	2,065
02/09/2006	2,070	2,090	2,050	2,055
02/10/2006	2,065	2,105	2,055	2,060
02/13/2006	2,060	2,100	2,045	2,080
02/14/2006	2,105	2,145	2,100	2,130
02/15/2006	2,130	2,140	2,090	2,100
02/16/2006	2,105	2,125	2,090	2,125
02/17/2006	2,125	2,150	2,120	2,130
02/20/2006	2,150	2,200	2,130	2,140
02/21/2006	2,180	2,210	2,155	2,195
02/22/2006	2,190	2,190	2,120	2,150
02/23/2006	2,170	2,190	2,145	2,185
02/24/2006	2,175	2,175	2,140	2,155
02/27/2006	2,165	2,180	2,140	2,165
02/28/2006	2,150	2,165	2,140	2,165
03/01/2006	2,150	2,165	2,150	2,160
03/02/2006	2,190	2,230	2,175	2,195
03/03/2006	2,205	2,235	2,175	2,205
03/06/2006	2,220	2,250	2,210	2,230
03/07/2006	2,255	2,280	2,210	2,210
03/08/2006	2,200	2,230	2,180	2,220
03/09/2006	2,225	2,265	2,200	2,255
03/10/2006	2,240	2,260	2,235	2,250
03/13/2006	2,275	2,290	2,265	2,285
03/14/2006	2,280	2,280	2,235	2,250
03/15/2006	2,250	2,255	2,235	2,245
03/16/2006	2,245	2,255	2,230	2,245
03/17/2006	2,245	2,245	2,210	2,240
03/20/2006	2,215	2,280	2,215	2,270
03/21/2006	2,270	2,270	2,270	2,270
03/22/2006	2,250	2,260	2,220	2,260
03/23/2006	2,260	2,320	2,255	2,290
03/24/2006	2,295	2,305	2,255	2,270
03/27/2006	2,270	2,300	2,265	2,290
03/28/2006	2,285	2,315	2,265	2,310
03/29/2006	2,295	2,325	2,270	2,315
03/30/2006	2,325	2,360	2,320	2,345
03/31/2006	2,330	2,330	2,280	2,300
04/03/2006	2,220	2,315	2,220	2,280
04/04/2006	2,255	2,270	2,220	2,240
04/05/2006	2,225	2,300	2,225	2,240
04/06/2006	2,275	2,310	2,270	2,275
04/07/2006	2,290	2,335	2,280	2,320
04/10/2006	2,310	2,330	2,295	2,325
04/11/2006	2,325	2,325	2,265	2,300
04/12/2006	2,265	2,280	2,250	2,265
04/13/2006	2,280	2,315	2,250	2,310
04/14/2006	2,325	2,325	2,260	2,295
04/17/2006	2,305	2,305	2,260	2,265
04/18/2006	2,270	2,270	2,220	2,255
04/19/2006	2,285	2,305	2,260	2,290
04/20/2006	2,295	2,295	2,260	2,280
04/21/2006	2,265	2,325	2,245	2,300
04/24/2006	2,260	2,280	2,220	2,225
04/25/2006	2,160	2,170	2,100	2,110
04/26/2006	2,170	2,195	2,155	2,170
04/27/2006	2,230	2,260	2,230	2,245
04/28/2006	2,235	2,285	2,210	2,260
05/01/2006	2,275	2,275	2,250	2,260
05/02/2006	2,285	2,375	2,255	2,365
05/03/2006	2,365	2,365	2,365	2,365
05/04/2006	2,365	2,365	2,365	2,365
05/05/2006	2,365	2,365	2,365	2,365
05/08/2006	2,380	2,420	2,365	2,380
05/09/2006	2,385	2,400	2,330	2,355
05/10/2006	2,385	2,400	2,335	2,340
05/11/2006	2,335	2,345	2,310	2,330
05/12/2006	2,300	2,330	2,265	2,315
05/15/2006	2,300	2,345	2,295	2,340
05/16/2006	2,310	2,335	2,245	2,250
05/17/2006	2,290	2,325	2,270	2,315
05/18/2006	2,260	2,280	2,250	2,265
05/19/2006	2,235	2,260	2,230	2,240
05/22/2006	2,280	2,290	2,240	2,240
05/23/2006	2,175	2,225	2,175	2,185
05/24/2006	2,225	2,260	2,185	2,260
05/25/2006	2,235	2,240	2,205	2,220
05/26/2006	2,230	2,295	2,210	2,290
05/29/2006	2,295	2,310	2,250	2,260
05/30/2006	2,285	2,310	2,255	2,275
05/31/2006	2,200	2,230	2,185	2,185
06/01/2006	2,265	2,275	2,225	2,250
06/02/2006	2,290	2,340	2,280	2,325
06/05/2006	2,330	2,330	2,280	2,310
06/06/2006	2,270	2,290	2,265	2,265
06/07/2006	2,255	2,255	2,230	2,235
06/08/2006	2,200	2,215	2,110	2,170
06/09/2006	2,090	2,165	2,055	2,130
06/12/2006	2,110	2,150	2,080	2,140
06/13/2006	2,080	2,100	2,050	2,050
06/14/2006	2,010	2,105	1,991	2,050
06/15/2006	2,075	2,085	2,055	2,065
06/16/2006	2,140	2,155	2,100	2,125
06/19/2006	2,090	2,175	2,085	2,165
06/20/2006	2,145	2,160	2,100	2,115
06/21/2006	2,115	2,150	2,075	2,150
06/22/2006	2,160	2,205	2,150	2,200
06/23/2006	2,190	2,200	2,155	2,190
06/26/2006	2,165	2,185	2,140	2,170
06/27/2006	2,155	2,160	2,135	2,140
06/28/2006	2,140	2,140	2,115	2,120
06/29/2006	2,160	2,200	2,150	2,200
06/30/2006	2,275	2,285	2,230	2,245
07/03/2006	2,245	2,255	2,210	2,220
07/04/2006	2,240	2,240	2,165	2,205
07/05/2006	2,200	2,255	2,195	2,240
07/06/2006	2,240	2,260	2,225	2,245
07/07/2006	2,265	2,290	2,250	2,270
07/10/2006	2,240	2,320	2,225	2,305
07/11/2006	2,320	2,390	2,315	2,370
07/12/2006	2,330	2,395	2,325	2,380
07/13/2006	2,350	2,365	2,320	2,350
07/14/2006	2,325	2,335	2,290	2,300
07/17/2006	2,365	2,365	2,365	2,365
07/18/2006	2,235	2,275	2,200	2,240
07/19/2006	2,170	2,215	2,130	2,150
07/20/2006	2,190	2,200	2,165	2,200
07/21/2006	2,180	2,190	2,160	2,165
07/24/2006	2,155	2,215	2,145	2,210
07/25/2006	2,265	2,270	2,215	2,270
07/26/2006	2,250	2,255	2,215	2,215
07/27/2006	2,230	2,295	2,215	2,295
07/28/2006	2,300	2,325	2,265	2,325
07/31/2006	2,350	2,355	2,300	2,310
08/01/2006	2,315	2,325	2,285	2,325
08/02/2006	2,320	2,335	2,300	2,325
08/03/2006	2,315	2,340	2,295	2,310
08/04/2006	2,290	2,310	2,260	2,280
08/07/2006	2,285	2,285	2,220	2,220
08/08/2006	2,255	2,310	2,245	2,290
08/09/2006	2,255	2,315	2,215	2,305
08/10/2006	2,290	2,290	2,245	2,265
08/11/2006	2,255	2,275	2,240	2,245
08/14/2006	2,225	2,255	2,225	2,250
08/15/2006	2,230	2,250	2,225	2,230
08/16/2006	2,270	2,285	2,235	2,285
08/17/2006	2,280	2,310	2,270	2,290
08/18/2006	2,275	2,280	2,240	2,260
08/21/2006	2,260	2,275	2,240	2,260
08/22/2006	2,270	2,320	2,270	2,310
08/23/2006	2,290	2,325	2,290	2,310
08/24/2006	2,285	2,300	2,260	2,285
08/25/2006	2,295	2,335	2,285	2,290
08/28/2006	2,280	2,285	2,225	2,250
08/29/2006	2,270	2,290	2,265	2,280
08/30/2006	2,290	2,300	2,250	2,280
08/31/2006	2,265	2,320	2,250	2,305
09/01/2006	2,310	2,335	2,305	2,325
09/04/2006	2,350	2,385	2,340	2,370
09/05/2006	2,355	2,385	2,350	2,380
09/06/2006	2,360	2,375	2,350	2,370
09/07/2006	2,370	2,370	2,330	2,350
09/08/2006	2,320	2,365	2,310	2,355
09/11/2006	2,320	2,335	2,290	2,295
09/12/2006	2,290	2,310	2,275	2,295
09/13/2006	2,310	2,335	2,295	2,325
09/14/2006	2,350	2,400	2,345	2,370
09/15/2006	2,370	2,375	2,330	2,350
09/18/2006	2,350	2,350	2,350	2,350
09/19/2006	2,385	2,415	2,330	2,365
09/20/2006	2,310	2,315	2,275	2,305
09/21/2006	2,315	2,320	2,285	2,310
09/22/2006	2,295	2,295	2,270	2,280
09/25/2006	2,260	2,280	2,195	2,280
09/26/2006	2,295	2,305	2,270	2,275
09/27/2006	2,305	2,340	2,300	2,340
09/28/2006	2,330	2,350	2,300	2,330
09/29/2006	2,330	2,350	2,320	2,350
10/02/2006	2,355	2,395	2,350	2,365
10/03/2006	2,375	2,390	2,340	2,355
10/04/2006	2,350	2,405	2,350	2,380
10/05/2006	2,420	2,480	2,420	2,450
10/06/2006	2,470	2,470	2,390	2,420
10/09/2006	2,420	2,420	2,420	2,420
10/10/2006	2,415	2,475	2,410	2,450
10/11/2006	2,440	2,485	2,440	2,480
10/12/2006	2,485	2,495	2,480	2,490
10/13/2006	2,500	2,500	2,420	2,430
10/16/2006	2,450	2,465	2,415	2,440
10/17/2006	2,440	2,470	2,420	2,455
10/18/2006	2,415	2,455	2,410	2,445
10/19/2006	2,440	2,450	2,415	2,425
10/20/2006	2,425	2,435	2,420	2,435
10/23/2006	2,420	2,465	2,415	2,460
10/24/2006	2,465	2,505	2,460	2,475
10/25/2006	2,480	2,485	2,435	2,455
10/26/2006	2,495	2,515	2,470	2,490
10/27/2006	2,505	2,505	2,415	2,415
10/30/2006	2,375	2,410	2,360	2,365
10/31/2006	2,285	2,335	2,275	2,310
11/01/2006	2,325	2,395	2,325	2,380
11/02/2006	2,360	2,405	2,360	2,400
11/03/2006	2,400	2,400	2,400	2,400
11/06/2006	2,380	2,395	2,350	2,395
11/07/2006	2,400	2,405	2,340	2,350
11/08/2006	2,355	2,355	2,315	2,340
11/09/2006	2,360	2,380	2,335	2,360
11/10/2006	2,365	2,410	2,360	2,365
11/13/2006	2,320	2,360	2,310	2,350
11/14/2006	2,365	2,385	2,340	2,340
11/15/2006	2,370	2,390	2,360	2,365
11/16/2006	2,385	2,395	2,330	2,340
11/17/2006	2,350	2,355	2,320	2,335
11/20/2006	2,290	2,290	2,240	2,260
11/21/2006	2,300	2,300	2,145	2,170
11/22/2006	2,190	2,195	2,165	2,180
11/23/2006	2,180	2,180	2,180	2,180
11/24/2006	2,180	2,205	2,165	2,190
11/27/2006	2,140	2,170	2,130	2,155
11/28/2006	2,130	2,160	2,130	2,160
11/29/2006	2,170	2,210	2,165	2,210
11/30/2006	2,215	2,220	2,165	2,200
12/01/2006	2,175	2,185	2,140	2,150
12/04/2006	2,165	2,165	2,135	2,145
12/05/2006	2,145	2,165	2,140	2,145
12/06/2006	2,160	2,180	2,145	2,175
12/07/2006	2,180	2,230	2,180	2,225
12/08/2006	2,205	2,240	2,190	2,210
12/11/2006	2,225	2,240	2,200	2,225
12/12/2006	2,230	2,265	2,230	2,255
12/13/2006	2,245	2,285	2,245	2,275
12/14/2006	2,315	2,330	2,290	2,320
12/15/2006	2,390	2,410	2,355	2,355
12/18/2006	2,375	2,380	2,360	2,365
12/19/2006	2,360	2,365	2,350	2,365
12/20/2006	2,380	2,395	2,370	2,385
12/21/2006	2,400	2,440	2,395	2,420
12/22/2006	2,405	2,445	2,405	2,430
12/25/2006	2,440	2,460	2,415	2,415
12/26/2006	2,410	2,420	2,385	2,395
12/27/2006	2,420	2,465	2,415	2,455
12/28/2006	2,450	2,455	2,415	2,435
12/29/2006	2,445	2,450	2,430	2,430

Menu

Create your free account now!

7752.T: Ricoh Company, Ltd. Historical Data

2006 Historical Chart

Average

Low

High