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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,220.4139
CLOSE 1,220.3975

Low

LOW 931

High

HIGH 1,414
DATEOPENHIGHLOWCLOSE
01/05/20091,1801,1801,1191,135
01/06/20091,1751,2261,1681,212
01/07/20091,3321,3591,2901,297
01/08/20091,2691,2921,2541,266
01/09/20091,3031,3181,2311,240
01/13/20091,1781,1781,1201,136
01/14/20091,1201,1851,1131,173
01/15/20091,1331,1431,0711,071
01/16/20091,0971,1711,0951,165
01/19/20091,1711,1901,1511,185
01/20/20091,1791,1791,1331,168
01/21/20091,1301,1511,1281,130
01/22/20091,1491,1491,0881,132
01/23/20091,0871,0901,0501,050
01/26/20091,0401,0701,0271,053
01/27/20091,0861,1401,0611,124
01/28/20091,1441,1681,1161,152
01/29/20091,1901,1971,1521,167
01/30/20091,1071,1201,0901,119
02/02/20091,0591,0741,0491,062
02/03/20091,0681,1401,0631,097
02/04/20091,1321,1461,0971,137
02/05/20091,0841,1521,0761,108
02/06/20091,1791,1831,1471,154
02/09/20091,1941,2041,1441,146
02/10/20091,1571,1761,1021,123
02/12/20091,0631,1041,0581,076
02/13/20091,0961,1161,0631,092
02/16/20091,0731,1021,0651,083
02/17/20091,0781,0931,0621,089
02/18/20091,0491,0581,0371,044
02/19/20091,0601,0691,0501,065
02/20/20091,1001,1011,0591,065
02/23/20091,0291,0821,0291,069
02/24/20091,0461,0681,0391,065
02/25/20091,1381,1381,0821,115
02/26/20091,1121,1731,1001,108
02/27/20091,1081,1401,0951,129
03/02/20091,0691,0961,0611,074
03/03/20091,0541,0621,0241,052
03/04/20091,0321,0811,0281,075
03/05/20091,0951,1101,0851,085
03/06/20091,0651,0661,0341,041
03/09/20091,0211,0359911,003
03/10/2009983984944947
03/11/20099801,009974980
03/12/2009960975931945
03/13/20099801,0259801,025
03/16/20091,1051,1111,0701,071
03/17/20091,0591,0771,0351,076
03/18/20091,0771,0901,0581,076
03/19/20091,0761,0951,0641,072
03/23/20091,0921,1571,0751,145
03/24/20091,1651,1881,1601,177
03/25/20091,1971,1981,1551,188
03/26/20091,1951,2411,1781,232
03/27/20091,2301,2721,2301,235
03/30/20091,2601,2701,2031,210
03/31/20091,1901,2231,1561,163
04/01/20091,1831,2091,1711,190
04/02/20091,1981,2441,1891,239
04/03/20091,2591,2721,2341,246
04/06/20091,2731,3061,2601,272
04/07/20091,2921,2921,2351,235
04/08/20091,2151,2161,1731,195
04/09/20091,2061,2371,2001,230
04/10/20091,2701,3021,2601,296
04/13/20091,2991,3161,2811,294
04/14/20091,2991,3071,2461,259
04/15/20091,2481,2561,2141,232
04/16/20091,2591,2791,2161,220
04/17/20091,2791,3041,2621,296
04/20/20091,3151,3591,3001,354
04/21/20091,2741,2791,2481,255
04/22/20091,2951,3121,2661,295
04/23/20091,3051,3181,2601,307
04/24/20091,3091,3291,2831,292
04/27/20091,2931,2931,2371,258
04/28/20091,2381,3081,2151,217
04/30/20091,2171,2371,2031,203
05/01/20091,2431,2441,1941,233
05/07/20091,3131,3371,3011,337
05/08/20091,3381,3611,3161,359
05/11/20091,3351,3531,3291,335
05/12/20091,2951,3331,2891,314
05/13/20091,2951,3191,2831,286
05/14/20091,2301,2401,2111,229
05/15/20091,2491,2891,2401,289
05/18/20091,2451,2451,2241,243
05/19/20091,3031,3091,2861,304
05/20/20091,3111,3181,2731,285
05/21/20091,2661,2661,2351,264
05/22/20091,2441,2651,2241,260
05/25/20091,2671,2881,2591,282
05/26/20091,2951,2951,2641,281
05/27/20091,3201,3341,3041,316
05/28/20091,2961,3301,2941,320
05/29/20091,3401,3431,3121,312
06/01/20091,3021,3191,2851,313
06/02/20091,3391,3701,3331,352
06/03/20091,3371,3521,3251,327
06/04/20091,3011,3371,3001,332
06/05/20091,3201,3411,3191,339
06/08/20091,3501,3841,3461,366
06/09/20091,3501,3771,3481,365
06/10/20091,3641,4001,3571,391
06/11/20091,3711,3811,3641,368
06/12/20091,3561,3741,3321,369
06/15/20091,3701,3701,3241,338
06/16/20091,3001,3171,2551,266
06/17/20091,2661,2871,2491,269
06/18/20091,2091,2101,1681,206
06/19/20091,2261,2521,2071,252
06/22/20091,2301,2391,2191,223
06/23/20091,1681,1821,1541,174
06/24/20091,1681,2051,1681,199
06/25/20091,2171,2461,1901,231
06/26/20091,2441,2481,2111,213
06/29/20091,1941,2421,1911,213
06/30/20091,2451,2471,2271,245
07/01/20091,2401,2631,2261,239
07/02/20091,2761,2761,2371,240
07/03/20091,2101,2471,2041,243
07/06/20091,2231,2351,2041,208
07/07/20091,1881,2151,1801,196
07/08/20091,1721,1841,1641,171
07/09/20091,1361,1591,1241,129
07/10/20091,1441,1441,1211,131
07/13/20091,1111,1271,0891,098
07/14/20091,1271,1461,1241,132
07/15/20091,1301,1401,1081,118
07/16/20091,1571,1651,1091,127
07/17/20091,1321,1361,1001,108
07/21/20091,1411,1471,1261,141
07/22/20091,1421,1551,1291,148
07/23/20091,1471,1771,1411,153
07/24/20091,1581,1761,1441,175
07/27/20091,2191,2391,1991,203
07/28/20091,2101,2151,1891,203
07/29/20091,1941,2231,1901,214
07/30/20091,2341,2341,1931,215
07/31/20091,2361,2451,2261,242
08/03/20091,2251,2571,1961,239
08/04/20091,2581,2581,2351,241
08/05/20091,2551,2551,2321,236
08/06/20091,2301,2811,2241,269
08/07/20091,2601,2601,2171,251
08/10/20091,2851,2851,2511,264
08/11/20091,2551,2601,2361,244
08/12/20091,2301,2311,2131,217
08/13/20091,2311,2551,2211,243
08/14/20091,2631,2761,2431,267
08/17/20091,2451,2451,2121,218
08/18/20091,2181,2371,2141,222
08/19/20091,2221,2301,2111,212
08/20/20091,2081,2431,2001,236
08/21/20091,2561,2871,2531,279
08/24/20091,3301,3461,3261,344
08/25/20091,3441,3471,3211,323
08/26/20091,3401,3591,3381,353
08/27/20091,3461,3461,3141,333
08/28/20091,3691,3981,3601,378
08/31/20091,3791,4061,3331,341
09/01/20091,3501,3701,3421,365
09/02/20091,3541,3541,3211,342
09/03/20091,3081,3191,2941,314
09/04/20091,3081,3191,3011,308
09/07/20091,3091,3541,3061,343
09/08/20091,3501,3761,3441,376
09/09/20091,3611,3851,3541,363
09/10/20091,3821,4111,3761,405
09/11/20091,4071,4141,3691,382
09/14/20091,3751,3751,3281,337
09/15/20091,3391,3531,3031,314
09/16/20091,3391,3631,3301,339
09/17/20091,3191,3591,3151,359
09/18/20091,3391,3451,3191,332
09/21/20091,3321,3321,3321,332
09/24/20091,3391,3781,3311,373
09/25/20091,3581,3581,3191,324
09/28/20091,2561,2711,2341,269
09/29/20091,3081,3201,2881,304
09/30/20091,3391,3391,2941,308
10/01/20091,2681,2711,2401,251
10/02/20091,2111,2371,2091,218
10/05/20091,2011,2301,2011,211
10/06/20091,2241,2241,1931,203
10/07/20091,2231,2401,2171,223
10/08/20091,2211,2251,2061,219
10/09/20091,2201,2401,2021,234
10/13/20091,2421,2671,2391,258
10/14/20091,2641,2751,2421,245
10/15/20091,2631,2841,2561,261
10/16/20091,2681,2751,2531,272
10/19/20091,2481,2541,2261,250
10/20/20091,2571,2651,2501,252
10/21/20091,2411,2531,2351,251
10/22/20091,2421,2431,2161,231
10/23/20091,2321,2411,2151,228
10/26/20091,2441,2851,2301,273
10/27/20091,2601,2621,2381,256
10/28/20091,2361,2611,2261,229
10/29/20091,2111,2371,2101,237
10/30/20091,2671,2851,2541,269
11/02/20091,2201,2251,2111,220
11/04/20091,2201,2281,2141,223
11/05/20091,2151,2311,2001,226
11/06/20091,2291,2521,2141,221
11/09/20091,2231,2401,2061,222
11/10/20091,2401,2431,2161,216
11/11/20091,2341,2481,2231,240
11/12/20091,2411,2431,2171,224
11/13/20091,2121,2241,2021,215
11/16/20091,2101,2101,1901,202
11/17/20091,2101,2141,1811,184
11/18/20091,1681,1891,1511,188
11/19/20091,1881,1881,1481,158
11/20/20091,1471,1761,1431,176
11/24/20091,1561,1841,1481,182
11/25/20091,1831,1861,1561,171
11/26/20091,1481,1711,1481,150
11/27/20091,1391,1481,1161,120
11/30/20091,1231,1541,1151,151
12/01/20091,1281,1521,1041,152
12/02/20091,1181,1591,1181,154
12/03/20091,1661,2161,1621,216
12/04/20091,2171,2351,1991,224
12/07/20091,2491,2571,2381,244
12/08/20091,2351,2441,2301,241
12/09/20091,2211,2281,2141,218
12/10/20091,2011,2171,1831,195
12/11/20091,1971,2191,1911,214
12/14/20091,2341,2361,2121,231
12/15/20091,2001,2091,1921,202
12/16/20091,2171,2291,2001,212
12/17/20091,2161,2311,2101,211
12/18/20091,2031,2261,2001,224
12/21/20091,2401,2451,2331,233
12/22/20091,2461,2821,2451,280
12/24/20091,2731,3141,2721,312
12/25/20091,3321,3321,3071,310
12/28/20091,3231,3411,3171,320
12/29/20091,3251,3261,3071,318
12/30/20091,3251,3361,3121,314