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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,105.0612
CLOSE 1,103.7347

Low

LOW 863

High

HIGH 1,422
DATEOPENHIGHLOWCLOSE
01/04/2013952955913933
01/07/2013937938912917
01/08/2013907922881889
01/09/2013865922863912
01/10/2013922926906912
01/11/2013936959933955
01/15/20139751,010974997
01/16/20131,0001,0099861,001
01/17/20131,0001,024972999
01/18/20131,0441,0811,0411,071
01/21/20131,0771,0831,0571,068
01/22/20131,0551,1131,0411,112
01/23/20131,0601,1091,0561,063
01/24/20131,0331,0651,0111,045
01/25/20131,0751,0821,0391,047
01/28/20131,0621,0841,0521,071
01/29/20131,0441,0591,0261,030
01/30/20131,0301,0441,0121,043
01/31/20131,0271,0429881,016
02/01/20131,0461,054988993
02/04/20131,0121,0189971,008
02/05/20139981,0399961,031
02/06/20131,0441,0641,0331,055
02/07/20131,0461,0521,0021,018
02/08/20139991,014966967
02/12/20139951,011979979
02/13/2013977990968978
02/14/20139811,009974992
02/15/2013977978933958
02/18/2013978993970985
02/19/2013982995975979
02/20/20139921,002985993
02/21/2013986993967973
02/22/2013955965944959
02/25/20139871,0119841,010
02/26/2013980994966971
02/27/2013971971950952
02/28/2013973999972994
03/01/20139821,002981998
03/04/20131,0351,0471,0131,016
03/05/20131,0261,0321,0191,023
03/06/20131,0351,0451,0291,045
03/07/20131,0501,0549981,007
03/08/20131,0171,0421,0141,033
03/11/20131,0551,0581,0411,057
03/12/20131,0631,1021,0361,036
03/13/20131,0301,0401,0131,020
03/14/20131,0191,0219961,012
03/15/20131,0221,0411,0181,036
03/18/20131,0101,0209981,009
03/19/20131,0261,0401,0231,033
03/21/20131,0401,0481,0321,047
03/22/20131,0291,0401,0251,030
03/25/20131,0491,0601,0411,053
03/26/20131,0391,0431,0231,028
03/27/20131,0301,0371,0101,017
03/28/20131,0181,0271,0071,018
03/29/20131,0291,0319991,004
04/01/20131,0001,005980981
04/02/2013952969919944
04/03/2013958974954973
04/04/20139581,0049531,002
04/05/20131,0551,0851,0521,066
04/08/20131,0901,0971,0801,091
04/09/20131,1051,1541,1021,126
04/10/20131,1221,1671,1221,147
04/11/20131,1771,1921,1691,172
04/12/20131,2021,2191,1871,208
04/15/20131,1841,2021,1661,168
04/16/20131,1411,1691,1341,153
04/17/20131,1751,2211,1671,197
04/18/20131,1761,2241,1721,193
04/19/20131,1891,1971,1741,192
04/22/20131,2221,2351,2201,229
04/23/20131,2231,2241,1971,210
04/24/20131,2331,2391,2071,217
04/25/20131,2171,2171,1971,198
04/26/20131,2001,2061,1811,185
04/30/20131,1111,1201,0771,086
05/01/20131,0801,0841,0571,061
05/02/20131,0611,0631,0361,044
05/07/20131,0901,0931,0771,084
05/08/20131,0931,1361,0931,107
05/09/20131,1291,1421,1071,109
05/10/20131,1601,1601,1391,153
05/13/20131,1781,2021,1761,197
05/14/20131,2201,2231,1951,208
05/15/20131,2371,2631,2341,247
05/16/20131,2711,3051,2601,291
05/17/20131,2681,2931,2541,285
05/20/20131,3151,3471,3091,339
05/21/20131,3261,3651,3131,325
05/22/20131,3311,3481,3291,330
05/23/20131,3551,4221,2701,270
05/24/20131,3191,3401,2201,292
05/27/20131,2621,2701,2061,210
05/28/20131,1801,2491,1781,228
05/29/20131,2581,2591,2191,225
05/30/20131,2001,2291,1801,191
05/31/20131,2101,2231,1951,210
06/03/20131,1501,1841,1371,162
06/04/20131,1421,2081,1321,194
06/05/20131,2031,2031,1321,142
06/06/20131,1081,1611,0981,107
06/07/20131,0701,1041,0521,081
06/10/20131,1281,1441,1011,140
06/11/20131,1701,2011,1451,151
06/12/20131,1101,1421,1021,133
06/13/20131,0951,0961,0421,055
06/14/20131,0901,0991,0571,060
06/17/20131,0501,0841,0381,084
06/18/20131,0831,1081,0751,106
06/19/20131,1391,1401,1121,125
06/20/20131,1261,1911,1211,148
06/21/20131,1391,1861,1131,181
06/24/20131,1821,2101,1751,178
06/25/20131,1741,2041,1481,175
06/26/20131,1981,1991,1421,157
06/27/20131,1701,1701,1391,160
06/28/20131,1801,2071,1731,180
07/01/20131,1811,1881,1531,188
07/02/20131,1991,2081,1851,202
07/03/20131,2101,2161,1971,203
07/04/20131,1981,2061,1881,194
07/05/20131,1961,2091,1911,201
07/08/20131,2131,2181,1691,181
07/09/20131,2041,2081,1881,204
07/10/20131,2091,2101,1841,197
07/11/20131,1821,1971,1751,189
07/12/20131,1871,2081,1841,202
07/16/20131,2121,2311,2051,229
07/17/20131,2171,2351,2121,232
07/18/20131,2371,2401,2181,228
07/19/20131,2381,2431,2151,228
07/22/20131,2401,2451,2171,236
07/23/20131,2231,2351,2151,219
07/24/20131,2171,2261,1951,223
07/25/20131,2251,2281,1851,199
07/26/20131,1881,1981,1551,156
07/29/20131,1121,1461,1031,117
07/30/20131,1171,1371,1161,127
07/31/20131,1201,1311,1021,102
08/01/20131,1101,1621,1061,160
08/02/20131,1811,1811,1591,174
08/05/20131,1751,1881,1631,179
08/06/20131,1801,1871,1611,186
08/07/20131,1601,1681,1491,151
08/08/20131,1401,1551,1211,126
08/09/20131,1361,1421,1041,118
08/12/20131,1101,1181,1021,109
08/13/20131,1261,1351,1191,123
08/14/20131,1371,1371,0981,130
08/15/20131,1141,1241,1041,109
08/16/20131,0901,1231,0901,111
08/19/20131,1091,1111,0911,103
08/20/20131,0961,1071,0681,073
08/21/20131,0631,0721,0461,057
08/22/20131,0401,0561,0331,045
08/23/20131,0631,0961,0601,081
08/26/20131,0841,0911,0681,074
08/27/20131,0741,1111,0721,095
08/28/20131,0761,0831,0481,064
08/29/20131,0681,0691,0521,062
08/30/20131,0821,0851,0661,067
09/02/20131,0621,0631,0381,042
09/03/20131,0601,0871,0541,084
09/04/20131,0871,1121,0841,108
09/05/20131,1241,1281,0941,101
09/06/20131,1301,1311,1061,119
09/09/20131,1591,1591,1291,142
09/10/20131,1541,1621,1491,153
09/11/20131,1651,1661,1551,161
09/12/20131,1491,1491,1331,143
09/13/20131,1441,1581,1401,149
09/17/20131,1771,1831,1711,175
09/18/20131,1801,1841,1701,178
09/19/20131,1801,1821,1631,173
09/20/20131,1801,1851,1741,181
09/24/20131,1761,1861,1701,183
09/25/20131,1821,1821,1591,169
09/26/20131,1531,1651,1411,164
09/27/20131,1661,1701,1521,155
09/30/20131,1251,1411,1181,131
10/01/20131,1381,1601,1301,140
10/02/20131,1341,1431,1011,109
10/03/20131,1071,1071,0851,090
10/04/20131,0601,0761,0501,071
10/07/20131,0671,0881,0531,056
10/08/20131,0461,0481,0361,044
10/09/20131,0391,0571,0301,057
10/10/20131,0601,0681,0521,061
10/11/20131,0821,0951,0691,074
10/15/20131,0931,0941,0691,083
10/16/20131,0751,0861,0741,078
10/17/20131,0911,0961,0771,087
10/18/20131,0921,0921,0681,076
10/21/20131,0771,0801,0661,073
10/22/20131,0761,1001,0731,087
10/23/20131,1011,1171,0821,085
10/24/20131,0801,0951,0751,091
10/25/20131,0871,0881,0541,056
10/28/20131,0611,0681,0471,062
10/29/20131,0571,0601,0451,055
10/30/20131,0701,0721,0611,061
10/31/20131,0531,0561,0261,033
11/01/20131,0001,011955964
11/05/2013983986952967
11/06/20139781,0249761,006
11/07/20131,0111,0261,0041,009
11/08/20139901,0259901,021
11/11/20131,0351,0391,0251,026
11/12/20131,0301,0581,0271,052
11/13/20131,0491,0571,0451,052
11/14/20131,0591,0811,0561,066
11/15/20131,0891,1091,0891,105
11/18/20131,1011,1041,0811,090
11/19/20131,0801,1101,0771,106
11/20/20131,1041,1061,0891,094
11/21/20131,0921,1081,0901,101
11/22/20131,1111,1231,1031,109
11/25/20131,1121,1351,1111,126
11/26/20131,1201,1401,1201,129
11/27/20131,1241,1561,1221,149
11/28/20131,1661,1751,1451,158
11/29/20131,1551,1781,1551,175
12/02/20131,1811,1811,1551,165
12/03/20131,1751,1781,1621,172
12/04/20131,1511,1581,1341,149
12/05/20131,1401,1491,1311,141
12/06/20131,1261,1531,1231,153
12/09/20131,1711,1741,1641,172
12/10/20131,1751,1821,1711,180
12/11/20131,1811,1891,1651,180
12/12/20131,1661,1731,1561,165
12/13/20131,1561,1721,1451,162
12/16/20131,1641,1651,1401,147
12/17/20131,1451,1491,1121,123
12/18/20131,0671,0891,0551,070
12/19/20131,0871,0951,0751,085
12/20/20131,0901,1001,0871,095
12/24/20131,1101,1101,0911,093
12/25/20131,0961,0981,0821,090
12/26/20131,0991,1051,0951,100
12/27/20131,1031,1091,0851,095
12/30/20131,1061,1221,1011,118