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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,571.2735
CLOSE 1,570.3837

Low

LOW 770

High

HIGH 1,986
DATEOPENHIGHLOWCLOSE
01/04/20081,9771,9771,9331,960
01/07/20081,9001,9691,9001,931
01/08/20081,9201,9461,9081,923
01/09/20081,9041,9521,8861,946
01/10/20081,9191,9271,8831,883
01/11/20081,8291,8411,8031,815
01/15/20081,8151,8381,7501,761
01/16/20081,7091,7371,6871,698
01/17/20081,7721,8051,7401,789
01/18/20081,7371,7611,7161,746
01/21/20081,6941,7131,6601,663
01/22/20081,5831,6501,5831,593
01/23/20081,6001,6321,5441,569
01/24/20081,6151,6251,5621,594
01/25/20081,6741,7561,6461,740
01/28/20081,7101,7391,6881,691
01/29/20081,7101,7311,6941,707
01/30/20081,7371,7371,6921,706
01/31/20081,6391,6941,5881,664
02/01/20081,7071,7291,6811,693
02/04/20081,7241,7371,6671,687
02/05/20081,7361,7401,6731,703
02/06/20081,6431,6861,6301,639
02/07/20081,6211,6301,5631,603
02/08/20081,5891,6191,5591,569
02/12/20081,5391,6051,5351,592
02/13/20081,6061,6141,5851,592
02/14/20081,6511,6941,6251,684
02/15/20081,6541,7001,6401,688
02/18/20081,6891,7251,6861,708
02/19/20081,7201,7751,7081,760
02/20/20081,7601,7601,7001,702
02/21/20081,7331,7931,7251,779
02/22/20081,7501,7511,7181,737
02/25/20081,7371,7931,7371,782
02/26/20081,7821,8081,7731,780
02/27/20081,8101,8331,7971,809
02/28/20081,7791,7861,7541,766
02/29/20081,7301,7311,7021,710
03/03/20081,6501,6501,6191,627
03/04/20081,6261,6391,6121,618
03/05/20081,6171,6341,5971,614
03/06/20081,6271,6491,6001,622
03/07/20081,5701,5781,5461,561
03/10/20081,5711,5761,5181,531
03/11/20081,4951,5311,4721,528
03/12/20081,6181,6211,5581,565
03/13/20081,5401,5521,4881,503
03/14/20081,5051,5271,4621,476
03/17/20081,4501,4561,3951,395
03/18/20081,4051,4621,3951,452
03/19/20081,5421,5821,5171,565
03/21/20081,5661,6041,5561,603
03/24/20081,6041,6321,5891,611
03/25/20081,6711,6891,6501,685
03/26/20081,6381,6631,6121,635
03/27/20081,6501,6781,6351,650
03/28/20081,6801,7291,6651,711
03/31/20081,6681,6761,6051,638
04/01/20081,6501,7141,6451,677
04/02/20081,7261,7481,7171,748
04/03/20081,7581,7751,7051,775
04/04/20081,7281,7401,6741,684
04/07/20081,6911,7301,6711,720
04/08/20081,6701,6891,6431,655
04/09/20081,6851,6871,6431,657
04/10/20081,6421,6471,5951,606
04/11/20081,6151,6841,6131,667
04/14/20081,5611,6091,5581,594
04/15/20081,5941,6301,5741,612
04/16/20081,6291,6591,6251,629
04/17/20081,6591,6721,6501,660
04/18/20081,6851,6941,6641,694
04/21/20081,7451,7521,7171,733
04/22/20081,6961,7261,6891,721
04/23/20081,6991,7761,6901,739
04/24/20081,7601,7601,7281,743
04/25/20081,7961,8471,7861,829
04/28/20081,8771,9051,8361,878
04/30/20081,8131,8451,7821,793
05/01/20081,7801,8171,7731,793
05/02/20081,8451,8581,7761,794
05/07/20081,8541,8551,8121,833
05/08/20081,8501,8931,8371,893
05/09/20081,8891,8891,7891,799
05/12/20081,7571,7871,7441,776
05/13/20081,7901,8451,7901,835
05/14/20081,7911,8371,7911,822
05/15/20081,8981,9011,8421,847
05/16/20081,8771,8871,8401,844
05/19/20081,8531,8551,8071,826
05/20/20081,8281,8621,8271,855
05/21/20081,8261,8391,7921,801
05/22/20081,7941,8571,7921,855
05/23/20081,8271,8731,8251,842
05/26/20081,7911,8011,7731,786
05/27/20081,7911,8111,7801,807
05/28/20081,8191,8211,7881,811
05/29/20081,8411,8781,8321,872
05/30/20081,8771,9431,8751,941
06/02/20081,9521,9671,9071,962
06/03/20081,9321,9571,9041,942
06/04/20081,9231,9501,9201,933
06/05/20081,9221,9331,8941,894
06/06/20081,9321,9481,9051,909
06/09/20081,8691,8701,8391,839
06/10/20081,8641,8731,8141,816
06/11/20081,8641,9041,8601,896
06/12/20081,8341,8401,7911,819
06/13/20081,8471,8521,8131,846
06/16/20081,8881,9131,8591,904
06/17/20081,9051,9131,8891,894
06/18/20081,9211,9281,8941,918
06/19/20081,8991,9001,8481,855
06/20/20081,8861,8971,8481,867
06/23/20081,8401,8961,8331,875
06/24/20081,8451,9001,8381,892
06/25/20081,9071,9261,8751,911
06/26/20081,9301,9631,9211,930
06/27/20081,8831,9161,8711,890
06/30/20081,9301,9861,9091,916
07/01/20081,9461,9831,9371,948
07/02/20081,9491,9491,8571,866
07/03/20081,8401,8551,8011,840
07/04/20081,8401,8501,8151,834
07/07/20081,8451,8731,8261,864
07/08/20081,8341,8481,8001,800
07/09/20081,8301,8371,7701,776
07/10/20081,7231,7231,6771,710
07/11/20081,7271,7491,6931,729
07/14/20081,6991,7171,6791,681
07/15/20081,6701,6731,6321,635
07/16/20081,6481,6561,6051,633
07/17/20081,6621,6801,6521,655
07/18/20081,6821,6851,6351,639
07/22/20081,6701,7081,6601,707
07/23/20081,7111,7241,6731,700
07/24/20081,7281,7561,7171,756
07/25/20081,7401,7401,7001,710
07/28/20081,7951,7951,7451,759
07/29/20081,7071,7181,6721,697
07/30/20081,7401,7601,7341,753
07/31/20081,7821,7881,7481,764
08/01/20081,7771,7931,7461,790
08/04/20081,7601,7631,7261,738
08/05/20081,7501,7981,7501,782
08/06/20081,8351,8651,8281,848
08/07/20081,8431,8431,8021,805
08/08/20081,8051,8651,7911,830
08/11/20081,8551,8961,8391,883
08/12/20081,8831,8831,8481,855
08/13/20081,8191,8331,7851,804
08/14/20081,8081,8401,8001,812
08/15/20081,8191,8481,8111,837
08/18/20081,8281,8801,8201,853
08/19/20081,8231,8231,7451,761
08/20/20081,7361,7681,7321,741
08/21/20081,7471,7531,7191,735
08/22/20081,7361,7431,7071,726
08/25/20081,7761,7811,7541,755
08/26/20081,7411,7671,7371,755
08/27/20081,7391,7521,7111,727
08/28/20081,8171,8441,7741,777
08/29/20081,8301,8591,8061,822
09/01/20081,8181,8301,7691,772
09/02/20081,8021,8441,7901,807
09/03/20081,8331,8371,8041,817
09/04/20081,8151,8901,8001,879
09/05/20081,8191,8401,7811,781
09/08/20081,8011,8361,8011,816
09/09/20081,8161,8241,7581,771
09/10/20081,7721,7721,7321,749
09/11/20081,7361,7371,6941,697
09/12/20081,7041,7231,6501,674
09/16/20081,5651,5651,5251,558
09/17/20081,5651,5821,5091,513
09/18/20081,4831,5021,4471,498
09/19/20081,5121,5641,5121,558
09/22/20081,6181,6371,6001,616
09/24/20081,5861,6051,5351,566
09/25/20081,5721,6021,5431,587
09/26/20081,5571,6071,5571,578
09/29/20081,5511,5971,5451,551
09/30/20081,4511,4771,4411,447
10/01/20081,4871,5271,4741,493
10/02/20081,5301,5341,4691,478
10/03/20081,4381,4461,3651,379
10/06/20081,3511,3541,2741,308
10/07/20081,2081,2601,2081,236
10/08/20081,2371,2621,1571,175
10/09/20081,1771,2351,1531,203
10/10/20081,0231,1531,0231,100
10/14/20081,2301,2741,2051,263
10/15/20081,2431,2471,1801,224
10/16/20081,0841,1311,0441,044
10/17/20081,1041,1281,0721,102
10/20/20081,1071,1301,0761,120
10/21/20081,1421,1871,1421,182
10/22/20081,1401,1471,0591,059
10/23/20089011,0278931,016
10/24/2008930934875876
10/27/2008874919808809
10/28/2008799866770847
10/29/2008940947900947
10/30/20081,0271,0471,0011,047
10/31/20081,0671,1051,0231,027
11/04/20081,0451,0821,0151,075
11/05/20081,1351,2281,1151,228
11/06/20081,1281,1281,0281,033
11/07/20089531,032929986
11/10/20081,0361,0861,0351,082
11/11/20081,0421,0801,0071,045
11/12/20089851,0249801,013
11/13/2008950970930947
11/14/20089801,004959971
11/17/20089571,0449461,002
11/18/2008962988950950
11/19/2008940964906939
11/20/2008901917871871
11/21/2008821919821908
11/25/2008985988909946
11/26/2008916981902968
11/27/2008975992950969
11/28/20089591,005943994
12/01/20081,0041,0059671,000
12/02/2008940966922935
12/03/2008965986950972
12/04/2008969982929935
12/05/2008931970911946
12/08/2008949992922982
12/09/20089921,0219891,013
12/10/20081,0131,0369861,032
12/11/20081,0121,0461,0051,044
12/12/20089841,002930953
12/15/20089861,0319861,019
12/16/20081,0191,0239981,007
12/17/20081,0271,0349891,017
12/18/20089971,0329911,008
12/19/20089881,0169811,001
12/22/20089811,0839801,080
12/24/20081,0411,0561,0321,047
12/25/20081,1061,1161,0831,096
12/26/20081,1001,1221,0981,118
12/29/20081,1341,1421,0971,120
12/30/20081,1171,1341,1061,124