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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,509.1755
CLOSE 2,507.6367

Low

LOW 1,905

High

HIGH 2,950
DATEOPENHIGHLOWCLOSE
01/04/20072,4652,4802,4402,455
01/05/20072,4552,4702,3752,405
01/09/20072,3652,4202,3652,380
01/10/20072,3802,3902,3202,355
01/11/20072,3402,4002,3402,370
01/12/20072,3852,4452,3802,410
01/15/20072,4152,4302,3952,405
01/16/20072,3902,4152,3852,390
01/17/20072,3952,4002,3502,380
01/18/20072,3902,4002,3652,400
01/19/20072,4052,4402,3852,405
01/22/20072,4202,4402,4052,425
01/23/20072,3952,4202,3902,415
01/24/20072,4102,4202,3902,415
01/25/20072,5752,5752,5002,540
01/26/20072,5052,5302,4602,485
01/29/20072,4652,5152,4652,500
01/30/20072,5002,5552,5002,525
01/31/20072,6052,6652,6002,630
02/01/20072,6502,7302,6302,685
02/02/20072,6452,6702,6102,625
02/05/20072,5802,6002,5352,585
02/06/20072,6502,6502,6002,630
02/07/20072,5652,5802,5602,575
02/08/20072,6152,6402,5852,600
02/09/20072,6002,6702,5852,650
02/13/20072,6502,6602,6102,625
02/14/20072,6152,6352,5902,600
02/15/20072,6352,6552,6002,625
02/16/20072,6352,6702,6152,645
02/19/20072,6452,6702,6152,660
02/20/20072,6652,6852,6552,675
02/21/20072,6952,7502,6902,715
02/22/20072,7002,7202,6802,710
02/23/20072,7252,7452,6902,715
02/26/20072,7052,7302,6852,695
02/27/20072,7152,7752,6852,740
02/28/20072,5852,6602,5802,620
03/01/20072,6502,6952,5952,630
03/02/20072,6102,6252,5402,555
03/05/20072,4752,5602,4702,510
03/06/20072,5002,5852,5002,565
03/07/20072,6152,6152,5352,545
03/08/20072,5102,5652,5102,560
03/09/20072,5952,6152,5502,560
03/12/20072,5802,6002,5752,590
03/13/20072,5702,5802,5452,550
03/14/20072,5152,5202,4702,475
03/15/20072,4852,5402,4702,520
03/16/20072,5202,5352,4902,495
03/19/20072,5352,5902,5352,585
03/20/20072,6052,6102,5852,590
03/22/20072,6302,6602,6152,615
03/23/20072,6552,6552,6202,640
03/26/20072,6002,6252,5952,610
03/27/20072,6102,6352,5802,600
03/28/20072,6202,6352,5652,595
03/29/20072,6052,6402,5852,625
03/30/20072,6252,6552,6252,655
04/02/20072,7152,7452,6802,680
04/03/20072,7352,7702,7252,770
04/04/20072,7702,8002,7452,785
04/05/20072,7802,8052,7702,780
04/06/20072,7602,7752,7352,750
04/09/20072,7802,8702,7752,870
04/10/20072,8202,8302,8002,805
04/11/20072,7802,8102,7802,795
04/12/20072,7902,7952,7452,770
04/13/20072,7752,7802,6852,690
04/16/20072,7702,7902,7502,785
04/17/20072,7852,7902,7102,735
04/18/20072,7402,7452,7102,725
04/19/20072,6852,7002,6602,685
04/20/20072,7252,7302,6702,675
04/23/20072,7152,7502,6752,675
04/24/20072,6902,7152,6802,695
04/25/20072,7052,7052,6602,685
04/26/20072,6802,6902,6152,675
04/27/20072,6802,7002,6302,640
05/01/20072,6902,6902,6302,630
05/02/20072,6802,6902,6452,675
05/07/20072,6952,7202,6802,685
05/08/20072,6752,6852,6302,640
05/09/20072,6752,7252,6652,705
05/10/20072,6952,7102,6752,680
05/11/20072,6652,6702,6052,635
05/14/20072,6402,6502,6202,645
05/15/20072,6152,6302,5502,575
05/16/20072,5752,6002,5602,590
05/17/20072,5802,6202,5752,605
05/18/20072,6002,6052,5702,590
05/21/20072,6152,6202,5902,610
05/22/20072,6252,6552,6152,645
05/23/20072,6502,6652,6402,645
05/24/20072,6452,6452,6152,640
05/25/20072,5752,6002,5702,595
05/28/20072,6202,6602,6152,645
05/29/20072,6302,6402,6052,635
05/30/20072,6302,6452,5952,620
05/31/20072,6302,6502,6052,650
06/01/20072,6652,7252,6602,710
06/04/20072,7652,7702,7302,730
06/05/20072,7252,7302,7002,720
06/06/20072,7152,7252,7052,715
06/07/20072,6952,7602,6902,740
06/08/20072,7252,7502,7002,740
06/11/20072,7302,7702,7052,765
06/12/20072,7452,7752,7452,745
06/13/20072,6952,7402,6802,725
06/14/20072,7452,7802,7352,775
06/15/20072,7802,8052,7552,780
06/18/20072,7852,8252,7852,810
06/19/20072,8302,8302,8052,810
06/20/20072,8002,8502,7852,830
06/21/20072,8352,8902,8252,875
06/22/20072,8352,8752,8352,860
06/25/20072,8502,9502,8402,930
06/26/20072,8902,9102,8652,875
06/27/20072,8702,8752,8052,820
06/28/20072,8152,8302,7952,810
06/29/20072,8452,8502,7902,850
07/02/20072,8102,8602,8102,850
07/03/20072,8652,8852,8452,845
07/04/20072,8402,8752,8302,860
07/05/20072,8552,9152,8552,895
07/06/20072,8702,8802,8452,865
07/09/20072,8652,8702,8352,850
07/10/20072,8702,9002,8402,900
07/11/20072,8552,8602,8102,830
07/12/20072,8252,8252,7552,790
07/13/20072,8052,8202,7652,800
07/17/20072,7802,7802,7252,765
07/18/20072,7702,7802,7302,740
07/19/20072,7952,8052,7702,790
07/20/20072,7902,8202,7702,805
07/23/20072,7452,7802,7202,735
07/24/20072,7452,7702,7402,760
07/25/20072,7252,7552,6952,750
07/26/20072,7602,8052,7352,755
07/27/20072,6952,7252,6102,640
07/30/20072,6252,6552,5852,595
07/31/20072,5952,6002,5552,585
08/01/20072,6202,6352,5602,560
08/02/20072,5652,6202,5152,545
08/03/20072,5602,5602,4902,500
08/06/20072,4402,4802,4352,475
08/07/20072,5952,6102,5052,525
08/08/20072,5502,5502,4952,505
08/09/20072,5452,5452,3852,455
08/10/20072,3552,3802,2902,360
08/13/20072,3802,4852,3752,435
08/14/20072,4502,4752,4352,465
08/15/20072,4452,4702,4252,425
08/16/20072,4402,4852,3402,395
08/17/20072,3402,3552,1852,210
08/20/20072,3502,3652,3202,360
08/21/20072,4002,4002,3402,360
08/22/20072,3802,4302,3402,425
08/23/20072,5452,5552,5152,540
08/24/20072,5002,5652,4852,545
08/27/20072,5852,5902,5402,545
08/28/20072,4902,5602,4902,555
08/29/20072,4102,4502,4002,440
08/30/20072,5202,5202,4852,500
08/31/20072,5402,5602,5102,560
09/03/20072,5502,5502,4852,515
09/04/20072,5252,5402,4852,535
09/05/20072,5502,5602,4652,465
09/06/20072,3852,4052,3402,400
09/07/20072,3802,3802,2952,325
09/10/20072,2702,2902,2552,280
09/11/20072,2802,3102,2652,295
09/12/20072,3152,3252,2602,275
09/13/20072,3352,3352,2852,285
09/14/20072,2952,3402,2902,335
09/18/20072,3302,3652,3102,325
09/19/20072,4402,4452,3952,415
09/20/20072,4352,4502,4152,445
09/21/20072,3702,3902,3602,370
09/25/20072,3952,4052,3702,395
09/26/20072,3552,3752,3452,360
09/27/20072,3902,4302,3852,430
09/28/20072,4002,4452,3952,430
10/01/20072,4852,4902,4502,465
10/02/20072,4952,5052,4802,495
10/03/20072,5102,5152,4852,500
10/04/20072,4952,5202,4902,505
10/05/20072,5052,5252,4902,495
10/09/20072,5052,5202,4752,485
10/10/20072,5102,5102,4702,470
10/11/20072,4802,5352,4752,525
10/12/20072,5152,5452,4402,460
10/15/20072,5102,5252,4852,505
10/16/20072,4652,5002,4652,470
10/17/20072,4652,4702,3902,410
10/18/20072,3952,4602,3952,410
10/19/20072,3802,4352,3602,415
10/22/20072,3352,3802,3252,375
10/23/20072,3702,3752,3552,365
10/24/20072,3552,3952,3502,355
10/25/20072,3702,3852,3452,380
10/26/20072,3002,3002,2352,280
10/29/20072,3002,3002,2502,265
10/30/20072,2702,2702,2252,245
10/31/20072,2552,2602,2252,255
11/01/20072,2702,3552,2652,355
11/02/20072,2752,3302,2752,290
11/05/20072,3052,3102,2502,270
11/06/20072,2302,2502,2202,250
11/07/20072,2302,2352,1602,165
11/08/20072,1402,1702,1202,145
11/09/20072,1502,1602,0902,100
11/12/20072,0302,0502,0102,025
11/13/20071,9992,0201,9742,005
11/14/20072,0302,0602,0052,020
11/15/20072,0602,0852,0252,040
11/16/20071,9922,0051,9731,997
11/19/20072,0102,0101,9581,965
11/20/20071,9482,0001,9171,990
11/21/20071,9961,9961,9301,972
11/22/20071,9121,9871,9121,974
11/26/20072,0052,0101,9721,988
11/27/20071,9282,0151,9052,010
11/28/20071,9832,0301,9832,020
11/29/20072,1152,1152,0502,075
11/30/20072,0702,1002,0602,090
12/03/20072,1052,1202,0952,115
12/04/20072,0902,1102,0552,065
12/05/20072,0402,1102,0352,110
12/06/20072,1502,1802,1302,145
12/07/20072,1052,1552,0702,140
12/10/20072,1002,1302,0552,095
12/11/20072,1152,1402,1002,140
12/12/20072,1102,2402,1002,230
12/13/20072,1902,2202,1902,190
12/14/20072,1702,1952,1402,175
12/17/20072,1502,1602,1002,110
12/18/20072,0702,1152,0502,085
12/19/20072,0702,0852,0352,035
12/20/20072,0752,0752,0202,035
12/21/20072,0302,0952,0052,095
12/25/20072,1752,1752,0902,110
12/26/20072,1202,1352,1002,120
12/27/20072,1102,1202,0952,105
12/28/20072,0652,0752,0352,065