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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,187.0266
CLOSE 1,185.7684

Low

LOW 1,032

High

HIGH 1,320
DATEOPENHIGHLOWCLOSE
01/06/20141,1101,1251,1021,105
01/07/20141,1001,1021,0811,095
01/08/20141,0981,1171,0911,117
01/09/20141,1241,1331,1161,127
01/10/20141,1341,1351,1101,124
01/14/20141,0801,1061,0771,095
01/15/20141,1171,1381,1121,134
01/16/20141,1501,1891,1491,178
01/17/20141,1861,2451,1831,233
01/20/20141,2241,2251,1981,213
01/21/20141,2161,2281,2041,214
01/22/20141,2091,2431,2021,229
01/23/20141,2271,2271,1811,188
01/24/20141,1561,1791,1521,165
01/27/20141,1381,1581,1211,122
01/28/20141,1101,1251,0951,106
01/29/20141,1221,1371,1121,130
01/30/20141,1101,1101,0801,089
01/31/20141,1141,1151,0891,091
02/03/20141,2091,2101,1301,160
02/04/20141,1301,1471,1011,115
02/05/20141,1201,1301,0751,124
02/06/20141,1241,1631,1171,152
02/07/20141,1691,1971,1691,192
02/10/20141,1981,2011,1741,194
02/12/20141,2041,2151,1961,210
02/13/20141,2121,2141,1981,207
02/14/20141,2011,2281,1861,206
02/17/20141,2101,2251,1891,213
02/18/20141,2241,2711,2151,262
02/19/20141,2481,2601,2411,252
02/20/20141,2451,2581,2311,236
02/21/20141,2461,2611,2331,255
02/24/20141,2661,2851,2491,265
02/25/20141,2901,3041,2801,294
02/26/20141,3051,3121,2721,275
02/27/20141,2781,2971,2551,289
02/28/20141,2761,2921,2681,277
03/03/20141,2641,2641,2241,242
03/04/20141,2211,2501,2101,246
03/05/20141,2691,2861,2611,262
03/06/20141,2631,2971,2591,287
03/07/20141,2971,3041,2851,296
03/10/20141,2971,3051,2731,278
03/11/20141,2781,2911,2731,284
03/12/20141,2641,2681,2431,255
03/13/20141,2591,2881,2571,277
03/14/20141,2301,2441,2011,211
03/17/20141,1961,2041,1841,196
03/18/20141,2231,2271,1851,187
03/19/20141,1981,2211,1841,201
03/20/20141,2101,2141,1721,183
03/24/20141,2061,2071,1381,150
03/25/20141,1501,1511,1161,145
03/26/20141,1451,1621,1331,161
03/27/20141,1301,1621,0981,155
03/28/20141,1651,1731,1451,157
03/31/20141,1801,1961,1651,190
04/01/20141,2001,2081,1771,197
04/02/20141,2181,2241,2061,208
04/03/20141,2061,2071,1861,192
04/04/20141,1951,2021,1851,190
04/07/20141,1781,1801,1501,159
04/08/20141,1461,1481,1171,123
04/09/20141,1121,1191,0991,103
04/10/20141,1241,1351,1071,116
04/11/20141,0811,1051,0721,099
04/14/20141,0871,1081,0831,094
04/15/20141,1141,1161,1011,104
04/16/20141,1171,1481,1141,134
04/17/20141,1271,1451,1231,124
04/18/20141,1401,1551,1341,153
04/21/20141,1711,1781,1621,167
04/22/20141,1701,1761,1431,143
04/23/20141,1691,1801,1591,170
04/24/20141,1731,1751,1371,144
04/25/20141,1491,1621,1451,145
04/28/20141,1321,1581,1171,151
04/30/20141,1681,1821,1661,175
05/01/20141,1821,2091,1801,198
05/02/20141,1881,1931,1731,182
05/07/20141,1711,1731,1381,142
05/08/20141,1511,1631,1401,145
05/09/20141,1461,1691,1451,154
05/12/20141,1891,1961,1741,174
05/13/20141,1851,1911,1661,178
05/14/20141,1671,1751,1531,172
05/15/20141,1521,1551,1431,152
05/16/20141,1381,1441,1221,143
05/19/20141,1421,1531,1361,139
05/20/20141,1501,1551,1411,146
05/21/20141,1301,1411,1261,134
05/22/20141,1491,1771,1481,169
05/23/20141,1851,2141,1841,202
05/26/20141,2241,2311,2101,217
05/27/20141,2241,2301,2201,225
05/28/20141,2351,2471,2321,237
05/29/20141,2381,2451,2281,241
05/30/20141,2501,2561,2341,245
06/02/20141,2601,2651,2471,260
06/03/20141,2651,2761,2441,246
06/04/20141,2561,2671,2491,260
06/05/20141,2661,2661,2411,248
06/06/20141,2511,2601,2391,242
06/09/20141,2561,2591,2411,241
06/10/20141,2491,2491,2181,228
06/11/20141,2261,2301,2161,228
06/12/20141,2201,2301,2141,218
06/13/20141,2181,2441,2131,237
06/16/20141,2301,2321,2141,224
06/17/20141,2211,2271,2101,213
06/18/20141,2161,2271,2121,220
06/19/20141,2261,2581,2261,247
06/20/20141,2481,2571,2391,249
06/23/20141,2531,2651,2421,248
06/24/20141,2181,2251,1951,221
06/25/20141,2191,2281,2111,217
06/26/20141,2231,2281,2141,216
06/27/20141,2091,2091,1811,197
06/30/20141,2081,2091,1981,207
07/01/20141,2091,2231,2081,218
07/02/20141,2131,2221,1951,200
07/03/20141,1931,2001,1861,190
07/04/20141,2041,2051,1791,185
07/07/20141,1921,1971,1861,195
07/08/20141,1991,2041,1791,189
07/09/20141,1731,1771,1651,174
07/10/20141,1751,1841,1611,165
07/11/20141,1481,1641,1481,159
07/14/20141,1741,1821,1661,177
07/15/20141,1861,1941,1791,181
07/16/20141,1761,1811,1721,178
07/17/20141,1821,1841,1601,167
07/18/20141,1531,1631,1501,163
07/22/20141,1651,1731,1591,165.5
07/23/20141,1721,174.51,1591,161.5
07/24/20141,168.51,172.51,1611,169.5
07/25/20141,1761,1841,163.51,174.5
07/28/20141,1651,1801,1651,173.5
07/29/20141,1781,182.51,1741,177.5
07/30/20141,173.51,1941,168.51,189.5
07/31/20141,197.51,207.51,197.51,199.5
08/01/20141,1701,185.51,1651,167.5
08/04/20141,1641,166.51,1391,141.5
08/05/20141,1441,145.51,1141,121.5
08/06/20141,1251,1251,1011,111.5
08/07/20141,114.51,1201,1011,120
08/08/20141,105.51,1201,0991,105
08/11/20141,1261,1401,116.51,135
08/12/20141,140.51,1451,131.51,139.5
08/13/20141,131.51,1441,1301,140.5
08/14/20141,143.51,145.51,135.51,138.5
08/15/20141,1341,135.51,120.51,129.5
08/18/20141,1301,1331,1131,118.5
08/19/20141,1211,1331,119.51,131
08/20/20141,1311,135.51,127.51,130
08/21/20141,138.51,1511,1341,141
08/22/20141,1501,150.51,1351,139
08/25/20141,145.51,148.51,137.51,142
08/26/20141,1401,1431,1241,131.5
08/27/20141,1371,1451,132.51,138.5
08/28/20141,1281,1301,1151,125.5
08/29/20141,1201,129.51,112.51,125.5
09/01/20141,125.51,1341,1221,129.5
09/02/20141,1301,1591,1281,152
09/03/20141,1571,164.51,1461,149
09/04/20141,151.51,162.51,1501,160
09/05/20141,1771,182.51,1651,170.5
09/08/20141,182.51,188.51,1761,188
09/09/20141,199.51,2051,193.51,197.5
09/10/20141,1961,202.51,189.51,196.5
09/11/20141,2011,2171,200.51,214
09/12/20141,217.51,217.51,203.51,210
09/16/20141,212.51,2141,2021,209
09/17/20141,2131,2191,206.51,209.5
09/18/20141,215.51,2231,209.51,215
09/19/20141,2231,2501,2211,245
09/22/20141,259.51,2721,231.51,246
09/24/20141,229.51,235.51,2181,231
09/25/20141,2501,2511,2181,222.5
09/26/20141,1801,1931,1641,181
09/29/20141,1941,1961,1821,185.5
09/30/20141,1851,1851,162.51,178
10/01/20141,1791,1821,165.51,167.5
10/02/20141,1551,155.51,1381,144
10/03/20141,1381,1521,1351,148
10/06/20141,1551,158.51,1451,145
10/07/20141,1471,1681,142.51,150
10/08/20141,1361,1441,132.51,136
10/09/20141,1371,1411,122.51,125
10/10/20141,108.51,113.51,1011,113.5
10/14/20141,0891,092.51,0761,082
10/15/20141,0891,0921,0721,090
10/16/20141,0601,063.51,0451,056
10/17/20141,054.51,0571,0321,040.5
10/20/20141,070.51,0731,051.51,066.5
10/21/20141,069.51,083.51,0471,054
10/22/20141,065.51,0881,065.51,081.5
10/23/20141,069.51,0821,062.51,078.5
10/24/20141,0931,097.51,0801,085
10/27/20141,0941,1141,0931,093.5
10/28/20141,0721,1041,0631,094
10/29/20141,105.51,117.51,101.51,106
10/30/20141,1041,124.51,0991,115.5
10/31/20141,1251,1681,1211,148
11/04/20141,2071,2351,1891,191.5
11/05/20141,189.51,201.51,188.51,200
11/06/20141,203.51,2121,185.51,189.5
11/07/20141,191.51,2011,188.51,196.5
11/10/20141,1911,209.51,186.51,208.5
11/11/20141,207.51,2141,2011,207
11/12/20141,224.51,231.51,207.51,211
11/13/20141,2021,2211,191.51,219.5
11/14/20141,233.51,2431,222.51,231.5
11/17/20141,2221,2271,199.51,206
11/18/20141,2291,248.51,2251,244.5
11/19/20141,2501,265.51,2471,250.5
11/20/20141,261.51,2651,243.51,248
11/21/20141,241.51,253.51,2261,249.5
11/25/20141,257.51,263.51,2521,259
11/26/20141,258.51,2641,255.51,258
11/27/20141,2571,264.51,2481,256
11/28/20141,2561,2871,253.51,285.5
12/01/20141,2821,290.51,264.51,279.5
12/02/20141,2681,284.51,264.51,280
12/03/20141,286.51,2951,278.51,280.5
12/04/20141,2831,2941,281.51,294
12/05/20141,293.51,3081,2821,302.5
12/08/20141,3091,3201,294.51,305
12/09/20141,299.51,3081,2951,298.5
12/10/20141,2851,287.51,2551,265.5
12/11/20141,2401,2581,2381,254
12/12/20141,246.51,279.51,246.51,258.5
12/15/20141,2341,2571,226.51,239.5
12/16/20141,232.51,252.51,2271,232.5
12/17/20141,2321,2331,2171,221.5
12/18/20141,2501,2611,2311,232
12/19/20141,2541,259.51,239.51,243.5
12/22/20141,2491,256.51,238.51,242
12/24/20141,253.51,2541,2391,244
12/25/20141,2471,249.51,2401,245.5
12/26/20141,245.51,2541,233.51,245
12/29/20141,2551,2571,2291,240
12/30/20141,2421,247.51,2291,229