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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,274.0531
CLOSE 1,273.5306

Low

LOW 1,066

High

HIGH 1,647
DATEOPENHIGHLOWCLOSE
01/04/20101,3101,3291,3061,324
01/05/20101,3451,3481,3311,338
01/06/20101,3361,3491,3201,345
01/07/20101,3401,3551,3331,349
01/08/20101,3751,3941,3621,390
01/12/20101,4001,4041,3611,371
01/13/20101,3651,3951,3611,379
01/14/20101,4011,4181,3811,414
01/15/20101,4231,4391,4161,424
01/18/20101,4181,4231,4011,412
01/19/20101,4011,4041,3771,379
01/20/20101,4001,4011,3581,362
01/21/20101,3561,3891,3481,384
01/22/20101,3301,3451,3141,326
01/25/20101,3271,3521,3131,349
01/26/20101,3301,3561,3191,321
01/27/20101,3211,3211,2801,281
01/28/20101,3001,3331,2901,317
01/29/20101,2901,3171,2891,294
02/01/20101,3241,3241,2901,311
02/02/20101,3311,3391,3151,327
02/03/20101,3301,3601,3301,349
02/04/20101,3661,3721,3291,336
02/05/20101,3001,3121,2831,283
02/08/20101,2611,2801,2561,261
02/09/20101,2551,2751,2471,266
02/10/20101,2661,2741,2431,252
02/12/20101,2781,2781,2511,269
02/15/20101,2701,2801,2311,234
02/16/20101,2421,2521,2361,247
02/17/20101,2681,2851,2631,280
02/18/20101,2871,2951,2751,282
02/19/20101,2951,3011,2531,254
02/22/20101,2901,3181,2901,296
02/23/20101,2801,2881,2641,273
02/24/20101,2441,2561,2341,253
02/25/20101,2661,2671,2341,239
02/26/20101,2341,2461,2311,233
03/01/20101,2421,2581,2341,248
03/02/20101,2591,2701,2521,268
03/03/20101,2501,2751,2501,265
03/04/20101,2681,2741,2431,246
03/05/20101,2601,2851,2531,273
03/08/20101,3051,3111,2951,307
03/09/20101,3151,3281,3101,324
03/10/20101,3311,3401,3251,330
03/11/20101,3401,3531,3311,351
03/12/20101,3921,3941,3701,371
03/15/20101,3751,3901,3751,387
03/16/20101,3751,3851,3681,377
03/17/20101,3801,3871,3661,379
03/18/20101,3851,3881,3691,371
03/19/20101,3801,4121,3771,412
03/23/20101,4001,4151,3991,405
03/24/20101,4061,4231,3941,417
03/25/20101,4401,4531,4241,425
03/26/20101,4411,4601,4401,459
03/29/20101,4601,4711,4431,460
03/30/20101,4551,4641,4361,458
03/31/20101,4731,4731,4491,460
04/01/20101,4751,5171,4751,509
04/02/20101,5211,5321,5101,522
04/05/20101,5381,5461,5301,540
04/06/20101,5751,5751,5331,539
04/07/20101,5271,5391,5191,525
04/08/20101,4971,5111,4781,495
04/09/20101,4981,5091,4761,493
04/12/20101,5151,5171,4891,492
04/13/20101,4831,4971,4691,496
04/14/20101,5251,5341,5051,533
04/15/20101,5501,5631,5401,544
04/16/20101,5451,5451,5081,512
04/19/20101,4721,4821,4621,476
04/20/20101,4791,5031,4631,486
04/21/20101,5101,5171,4921,503
04/22/20101,5801,5891,5481,554
04/23/20101,5671,6041,5611,581
04/26/20101,6151,6471,6141,647
04/27/20101,6071,6451,6071,636
04/28/20101,5961,6111,5711,580
04/30/20101,6281,6381,5991,606
05/06/20101,6031,6031,5371,550
05/07/20101,4731,4951,4601,487
05/10/20101,4651,5171,4651,515
05/11/20101,5411,5441,4991,514
05/12/20101,5121,5181,4671,485
05/13/20101,5021,5331,5021,514
05/14/20101,4501,4741,4491,456
05/17/20101,4261,4471,4121,442
05/18/20101,4341,4381,4101,421
05/19/20101,3911,4191,3881,413
05/20/20101,3941,4041,3551,368
05/21/20101,3101,3361,3101,335
05/24/20101,3321,3401,3181,336
05/25/20101,3201,3211,2781,292
05/26/20101,2921,2981,2611,279
05/27/20101,2791,3081,2691,306
05/28/20101,3361,3401,2961,309
05/31/20101,3161,3251,3001,303
06/01/20101,3091,3151,2941,312
06/02/20101,2841,3121,2731,286
06/03/20101,3161,3471,3081,339
06/04/20101,3391,3561,3331,346
06/07/20101,2971,2971,2681,274
06/08/20101,2781,3081,2741,286
06/09/20101,2591,2651,2281,244
06/10/20101,2701,2741,2501,262
06/11/20101,3021,3311,2991,308
06/14/20101,3231,3431,3221,340
06/15/20101,3211,3361,3171,325
06/16/20101,3551,3631,3421,361
06/17/20101,3311,3431,2991,302
06/18/20101,3001,3061,2631,271
06/21/20101,2801,3041,2791,301
06/22/20101,2731,2921,2651,267
06/23/20101,2551,2571,2351,237
06/24/20101,2221,2371,2101,223
06/25/20101,1931,2091,1841,191
06/28/20101,1781,1851,1651,181
06/29/20101,1771,1871,1451,152
06/30/20101,1281,1451,1171,141
07/01/20101,1411,1411,1121,117
07/02/20101,1281,1371,1131,119
07/05/20101,1181,1301,1161,125
07/06/20101,1081,1541,0971,154
07/07/20101,1501,1511,1311,140
07/08/20101,1831,1911,1701,184
07/09/20101,2081,2161,1901,203
07/12/20101,1871,2141,1851,200
07/13/20101,2041,2131,1931,197
07/14/20101,2291,2321,2231,228
07/15/20101,2071,2151,1901,204
07/16/20101,1841,1901,1521,156
07/20/20101,1401,1661,1321,148
07/21/20101,1601,1661,1371,142
07/22/20101,1251,1291,1081,118
07/23/20101,1481,1601,1331,154
07/26/20101,1901,1961,1681,171
07/27/20101,1591,1711,1501,165
07/28/20101,2031,2371,1991,228
07/29/20101,2101,2271,2101,219
07/30/20101,1971,2031,1811,197
08/02/20101,1941,2401,1911,233
08/03/20101,2591,2601,1871,194
08/04/20101,1891,1901,1461,150
08/05/20101,1771,1841,1471,161
08/06/20101,1451,1741,1451,167
08/09/20101,1501,1621,1481,159
08/10/20101,1701,1711,1441,155
08/11/20101,1361,1421,1181,123
08/12/20101,0931,1161,0881,116
08/13/20101,1111,1361,1061,132
08/16/20101,1121,1291,1061,120
08/17/20101,1031,1181,1031,107
08/18/20101,1321,1461,1211,139
08/19/20101,1391,1521,1391,151
08/20/20101,1281,1421,1231,124
08/23/20101,1231,1261,1031,113
08/24/20101,1001,1111,0921,102
08/25/20101,0861,0971,0691,074
08/26/20101,0911,0931,0741,084
08/27/20101,0701,1071,0681,102
08/30/20101,1231,1441,1201,125
08/31/20101,0911,0941,0721,074
09/01/20101,0781,0861,0661,079
09/02/20101,1071,1191,0931,119
09/03/20101,1241,1501,1231,134
09/06/20101,1491,1771,1451,176
09/07/20101,1631,1901,1541,165
09/08/20101,1391,1421,1211,134
09/09/20101,1521,1571,1371,150
09/10/20101,1561,1791,1521,173
09/13/20101,1891,2041,1821,184
09/14/20101,1841,1901,1711,175
09/15/20101,1571,2121,1361,198
09/16/20101,2181,2261,1951,205
09/17/20101,2111,2201,1981,205
09/21/20101,2141,2201,2041,208
09/22/20101,1971,2071,1881,193
09/24/20101,1661,1771,1411,162
09/27/20101,1891,1941,1791,191
09/28/20101,1771,1811,1661,169
09/29/20101,1801,2061,1781,200
09/30/20101,1931,2071,1751,177
10/01/20101,1871,1911,1711,184
10/04/20101,2091,2291,1931,218
10/05/20101,2181,2541,2131,245
10/06/20101,2221,2391,2221,229
10/07/20101,2201,2391,2201,230
10/08/20101,2311,2431,2201,227
10/12/20101,2481,2481,2141,214
10/13/20101,2201,2311,2101,217
10/14/20101,2341,2511,2281,246
10/15/20101,2351,2381,2171,229
10/18/20101,2171,2401,2171,236
10/19/20101,2391,2541,2371,247
10/20/20101,2321,2321,2051,219
10/21/20101,2171,2171,1841,203
10/22/20101,1941,2181,1931,213
10/25/20101,2251,2331,2191,221
10/26/20101,2111,2161,1941,194
10/27/20101,1911,1931,1701,189
10/28/20101,1781,1921,1671,182
10/29/20101,1601,1671,0911,126
11/01/20101,1271,1531,1271,142
11/02/20101,1281,1401,1171,122
11/04/20101,1321,1551,1261,146
11/05/20101,1751,2041,1751,190
11/08/20101,2131,2241,2001,214
11/09/20101,1951,2201,1891,205
11/10/20101,2061,2301,2051,229
11/11/20101,2411,2471,2311,236
11/12/20101,2311,2401,2151,215
11/15/20101,2221,2401,2161,237
11/16/20101,2481,2511,2291,235
11/17/20101,2121,2381,2121,238
11/18/20101,2361,2661,2231,261
11/19/20101,2571,2751,2451,249
11/22/20101,2601,2621,2471,250
11/24/20101,2181,2281,2101,218
11/25/20101,2431,2431,2031,206
11/26/20101,2051,2111,2001,202
11/29/20101,1901,2211,1821,213
11/30/20101,1921,2061,1781,181
12/01/20101,1801,1911,1731,190
12/02/20101,2201,2221,2071,217
12/03/20101,2321,2321,2181,222
12/06/20101,2061,2101,1941,199
12/07/20101,1901,1951,1731,177
12/08/20101,1791,1981,1791,193
12/09/20101,2081,2231,2021,220
12/10/20101,2261,2261,1901,203
12/13/20101,1881,1981,1821,195
12/14/20101,1841,2081,1841,207
12/15/20101,2111,2121,1811,188
12/16/20101,1951,2071,1871,197
12/17/20101,1901,1961,1891,191
12/20/20101,1831,1841,1621,168
12/21/20101,1741,1961,1741,191
12/22/20101,1871,2051,1861,201
12/24/20101,1931,2011,1921,199
12/27/20101,1941,2071,1921,204
12/28/20101,1991,2021,1941,195
12/29/20101,1901,2021,1861,199
12/30/20101,1951,1951,1781,190