7752.T: Ricoh Company, Ltd. Historical Data

2011 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 846.2816

CLOSE 845.4653

Low

LOW 599

High

HIGH 1,228

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,203	1,210	1,196	1,207
01/05/2011	1,210	1,214	1,203	1,208
01/06/2011	1,216	1,222	1,197	1,208
01/07/2011	1,200	1,204	1,188	1,196
01/11/2011	1,190	1,190	1,176	1,178
01/12/2011	1,186	1,188	1,172	1,173
01/13/2011	1,180	1,194	1,180	1,192
01/14/2011	1,170	1,189	1,163	1,164
01/17/2011	1,168	1,175	1,164	1,173
01/18/2011	1,168	1,178	1,165	1,175
01/19/2011	1,178	1,190	1,175	1,184
01/20/2011	1,170	1,174	1,160	1,165
01/21/2011	1,171	1,187	1,171	1,177
01/24/2011	1,194	1,209	1,189	1,204
01/25/2011	1,203	1,217	1,193	1,214
01/26/2011	1,215	1,226	1,210	1,214
01/27/2011	1,202	1,221	1,196	1,219
01/28/2011	1,219	1,228	1,195	1,200
01/31/2011	1,181	1,183	1,159	1,169
02/01/2011	1,162	1,165	1,134	1,140
02/02/2011	1,156	1,182	1,153	1,168
02/03/2011	1,060	1,070	1,046	1,052
02/04/2011	1,061	1,067	1,056	1,063
02/07/2011	1,085	1,085	1,071	1,076
02/08/2011	1,084	1,087	1,081	1,082
02/09/2011	1,088	1,092	1,075	1,080
02/10/2011	1,081	1,094	1,078	1,093
02/14/2011	1,098	1,107	1,087	1,090
02/15/2011	1,091	1,093	1,073	1,085
02/16/2011	1,076	1,082	1,073	1,073
02/17/2011	1,094	1,122	1,085	1,119
02/18/2011	1,111	1,120	1,092	1,113
02/21/2011	1,116	1,120	1,105	1,115
02/22/2011	1,110	1,110	1,095	1,099
02/23/2011	1,082	1,097	1,081	1,086
02/24/2011	1,091	1,091	1,070	1,073
02/25/2011	1,076	1,088	1,074	1,087
02/28/2011	1,084	1,084	1,070	1,078
03/01/2011	1,086	1,091	1,082	1,087
03/02/2011	1,080	1,080	1,060	1,061
03/03/2011	1,066	1,076	1,066	1,075
03/04/2011	1,084	1,090	1,071	1,082
03/07/2011	1,078	1,078	1,066	1,074
03/08/2011	1,075	1,081	1,066	1,066
03/09/2011	1,073	1,078	1,068	1,071
03/10/2011	1,071	1,076	1,065	1,067
03/11/2011	1,057	1,072	1,055	1,055
03/14/2011	950	1,017	932	983
03/15/2011	955	960	833	873
03/16/2011	885	919	845	865
03/17/2011	826	863	818	850
03/18/2011	860	913	860	907
03/22/2011	943	963	943	954
03/23/2011	955	958	927	951
03/24/2011	941	951	928	930
03/25/2011	960	960	932	944
03/28/2011	946	949	930	941
03/29/2011	935	948	918	938
03/30/2011	943	981	935	976
03/31/2011	986	990	964	976
04/01/2011	972	977	957	963
04/04/2011	970	970	949	949
04/05/2011	955	964	940	946
04/06/2011	953	961	930	938
04/07/2011	948	952	933	935
04/08/2011	936	954	929	948
04/11/2011	932	935	926	931
04/12/2011	915	918	903	909
04/13/2011	905	918	904	915
04/14/2011	915	939	912	935
04/15/2011	928	931	917	926
04/18/2011	932	939	923	923
04/19/2011	915	923	913	922
04/20/2011	925	934	917	930
04/21/2011	941	948	937	944
04/22/2011	940	943	931	932
04/25/2011	943	947	932	941
04/26/2011	936	936	918	924
04/27/2011	934	952	931	946
04/28/2011	902	905	885	890
05/02/2011	893	893	878	890
05/06/2011	890	891	873	878
05/09/2011	878	888	875	881
05/10/2011	886	897	884	892
05/11/2011	900	900	887	890
05/12/2011	879	880	868	868
05/13/2011	869	870	851	858
05/16/2011	852	852	838	849
05/17/2011	843	846	838	843
05/18/2011	850	860	845	859
05/19/2011	863	864	842	846
05/20/2011	845	849	835	839
05/23/2011	835	835	825	829
05/24/2011	829	848	826	846
05/25/2011	846	855	837	850
05/26/2011	890	913	875	885
05/27/2011	870	898	866	888
05/30/2011	885	889	872	887
05/31/2011	885	900	881	897
06/01/2011	898	898	880	888
06/02/2011	877	877	863	863
06/03/2011	876	884	859	861
06/06/2011	861	863	847	851
06/07/2011	854	864	850	863
06/08/2011	857	869	853	867
06/09/2011	857	865	853	864
06/10/2011	872	878	862	865
06/13/2011	856	864	852	862
06/14/2011	864	894	861	881
06/15/2011	882	884	872	876
06/16/2011	874	874	860	861
06/17/2011	860	862	851	854
06/20/2011	848	859	842	851
06/21/2011	852	854	843	849
06/22/2011	852	870	852	864
06/23/2011	859	870	853	860
06/24/2011	858	868	858	866
06/27/2011	864	865	857	857
06/28/2011	868	874	864	867
06/29/2011	874	877	865	874
06/30/2011	880	895	877	889
07/01/2011	900	910	875	887
07/04/2011	872	882	853	864
07/05/2011	870	904	869	894
07/06/2011	895	907	891	906
07/07/2011	911	930	911	923
07/08/2011	938	938	922	926
07/11/2011	919	919	905	906
07/12/2011	896	902	888	893
07/13/2011	878	888	874	882
07/14/2011	877	879	864	871
07/15/2011	874	879	868	871
07/19/2011	861	863	850	852
07/20/2011	864	864	848	850
07/21/2011	855	861	852	859
07/22/2011	868	878	867	873
07/25/2011	874	875	863	864
07/26/2011	872	872	865	867
07/27/2011	861	862	853	857
07/28/2011	848	851	842	845
07/29/2011	846	846	832	832
08/01/2011	832	844	830	832
08/02/2011	826	826	809	811
08/03/2011	799	800	788	790
08/04/2011	795	811	789	789
08/05/2011	753	772	746	766
08/08/2011	755	756	735	743
08/09/2011	717	732	708	730
08/10/2011	751	752	731	739
08/11/2011	720	726	714	726
08/12/2011	728	733	712	717
08/15/2011	727	735	724	730
08/16/2011	731	735	727	730
08/17/2011	727	730	719	727
08/18/2011	717	720	705	709
08/19/2011	690	694	678	679
08/22/2011	669	693	668	685
08/23/2011	683	689	678	688
08/24/2011	692	693	663	664
08/25/2011	674	689	671	680
08/26/2011	671	688	668	688
08/29/2011	687	695	676	686
08/30/2011	690	698	690	693
08/31/2011	690	692	686	690
09/01/2011	691	702	687	699
09/02/2011	700	715	696	701
09/05/2011	686	688	668	672
09/06/2011	665	666	655	655
09/07/2011	665	678	664	675
09/08/2011	685	688	672	675
09/09/2011	667	674	665	667
09/12/2011	654	656	646	648
09/13/2011	656	660	648	659
09/14/2011	660	662	643	648
09/15/2011	656	667	654	662
09/16/2011	673	686	671	686
09/20/2011	676	676	661	666
09/21/2011	660	660	651	655
09/22/2011	651	657	648	650
09/26/2011	654	654	622	623
09/27/2011	633	647	630	646
09/28/2011	641	645	635	640
09/29/2011	630	647	627	647
09/30/2011	646	656	642	654
10/03/2011	636	637	615	624
10/04/2011	611	617	599	614
10/05/2011	621	625	610	615
10/06/2011	622	636	620	632
10/07/2011	640	644	637	638
10/11/2011	661	678	657	676
10/12/2011	673	688	670	683
10/13/2011	699	711	687	691
10/14/2011	685	685	676	681
10/17/2011	694	699	691	695
10/18/2011	684	684	678	681
10/19/2011	696	702	684	687
10/20/2011	680	680	672	677
10/21/2011	676	679	669	678
10/24/2011	685	686	678	685
10/25/2011	686	692	671	673
10/26/2011	663	676	661	670
10/27/2011	666	697	658	693
10/28/2011	690	697	677	681
10/31/2011	651	662	646	653
11/01/2011	656	664	651	655
11/02/2011	649	656	647	650
11/04/2011	660	665	654	664
11/07/2011	659	661	646	660
11/08/2011	652	654	636	638
11/09/2011	652	656	637	645
11/10/2011	630	630	623	627
11/11/2011	627	632	619	620
11/14/2011	630	635	626	629
11/15/2011	626	635	622	632
11/16/2011	628	633	621	622
11/17/2011	623	635	619	634
11/18/2011	626	641	625	632
11/21/2011	625	633	625	631
11/22/2011	630	645	627	642
11/24/2011	624	650	621	643
11/25/2011	642	653	636	652
11/28/2011	659	673	657	667
11/29/2011	677	689	673	688
11/30/2011	681	684	673	682
12/01/2011	705	708	694	697
12/02/2011	696	700	681	685
12/05/2011	685	694	681	691
12/06/2011	682	691	675	676
12/07/2011	683	701	679	699
12/08/2011	696	699	691	695
12/09/2011	684	686	676	680
12/12/2011	691	700	688	695
12/13/2011	684	693	684	690
12/14/2011	684	684	676	680
12/15/2011	675	677	664	666
12/16/2011	668	668	661	663
12/19/2011	657	659	646	650
12/20/2011	655	661	651	657
12/21/2011	660	665	653	658
12/22/2011	656	666	655	663
12/26/2011	677	677	668	669
12/27/2011	663	670	661	669
12/28/2011	670	675	667	667
12/29/2011	666	667	656	663
12/30/2011	662	674	662	671

Menu

Create your free account now!

7752.T: Ricoh Company, Ltd. Historical Data

2011 Historical Chart

Average

Low

High