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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,244.4775
CLOSE 1,246.9467

Low

LOW 1,091.5

High

HIGH 1,380.5
DATEOPENHIGHLOWCLOSE
01/05/20151,225.51,237.51,206.51,226
01/06/20151,2001,2041,1881,190
01/07/20151,177.51,1841,1701,179
01/08/20151,196.51,198.51,178.51,183.5
01/09/20151,1911,204.51,182.51,188
01/13/20151,1791,1821,1561,175
01/14/20151,161.51,1701,1411,144
01/15/20151,1461,1591,1441,155
01/16/20151,137.51,1601,124.51,159
01/19/20151,1651,1671,152.51,157
01/20/20151,1601,185.51,157.51,183
01/21/20151,1651,169.51,1321,149
01/22/20151,148.51,155.51,1401,149.5
01/23/20151,165.51,1941,1631,180
01/26/20151,161.51,1781,1571,177
01/27/20151,196.51,2071,1901,190.5
01/28/20151,178.51,1851,171.51,176.5
01/29/20151,1651,1751,155.51,162.5
01/30/20151,167.51,1771,1561,157
02/02/20151,1001,131.51,093.51,119.5
02/03/20151,125.51,1271,1101,122
02/04/20151,1101,1221,100.51,113.5
02/05/20151,1201,1201,100.51,107
02/06/20151,1171,1191,1041,108.5
02/09/20151,113.51,116.51,1041,112
02/10/20151,1131,125.51,1091,114
02/12/20151,1371,1371,1211,131.5
02/13/20151,1371,154.51,1341,150
02/16/20151,155.51,1731,1551,167.5
02/17/20151,1691,1901,168.51,179.5
02/18/20151,1901,191.51,1781,179.5
02/19/20151,1791,199.51,1721,194
02/20/20151,2001,2321,2001,226.5
02/23/20151,230.51,2381,2201,226.5
02/24/20151,226.51,2281,2131,223.5
02/25/20151,2151,217.51,1911,204
02/26/20151,191.51,1961,182.51,194
02/27/20151,191.51,2041,172.51,188.5
03/02/20151,192.51,1941,180.51,182.5
03/03/20151,1861,187.51,171.51,185
03/04/20151,1801,1951,160.51,191
03/05/20151,1911,2281,189.51,224.5
03/06/20151,2251,247.51,221.51,242
03/09/20151,2401,2461,2301,245
03/10/20151,2501,256.51,222.51,236.5
03/11/20151,223.51,2301,2141,217
03/12/20151,2121,2211,201.51,218.5
03/13/20151,223.51,240.51,2131,235
03/16/20151,2301,2331,2221,230.5
03/17/20151,2361,2581,231.51,249.5
03/18/20151,2611,272.51,2611,267
03/19/20151,2721,304.51,269.51,295.5
03/20/20151,2921,311.51,275.51,310.5
03/23/20151,3191,3191,3001,309.5
03/24/20151,2951,298.51,2731,292
03/25/20151,3031,357.51,3021,353
03/26/20151,3531,356.51,3281,331
03/27/20151,3111,3191,2831,305
03/30/20151,3101,3181,3001,309.5
03/31/20151,3171,328.51,3081,308
04/01/20151,2941,304.51,2821,285
04/02/20151,3061,3151,3001,303
04/03/20151,3041,3151,295.51,312.5
04/06/20151,3001,3121,291.51,310
04/07/20151,3111,3271,300.51,322.5
04/08/20151,3271,338.51,322.51,326.5
04/09/20151,3171,3291,3131,322.5
04/10/20151,3201,3221,310.51,318.5
04/13/20151,316.51,3461,3161,342.5
04/14/20151,3421,3611,337.51,354.5
04/15/20151,3541,3581,322.51,330.5
04/16/20151,3071,3351,3031,335
04/17/20151,3391,3391,3211,337.5
04/20/20151,337.51,3391,3151,330.5
04/21/20151,333.51,3341,3231,332.5
04/22/20151,3351,352.51,3211,326
04/23/20151,3251,358.51,322.51,330
04/24/20151,3391,379.51,3321,359.5
04/27/20151,3701,3751,3491,368.5
04/28/20151,3661,3771,3551,373.5
04/30/20151,2541,2771,2481,250
05/01/20151,253.51,264.51,245.51,258.5
05/07/20151,249.51,2731,2451,257.5
05/08/20151,261.51,271.51,2531,255.5
05/11/20151,281.51,295.51,271.51,275.5
05/12/20151,2651,2661,242.51,251.5
05/13/20151,242.51,260.51,240.51,255.5
05/14/20151,2421,2641,2421,259
05/15/20151,2661,2721,2531,256
05/18/20151,259.51,2851,2591,282
05/19/20151,2831,2991,2811,295
05/20/20151,2991,2991,2831,283
05/21/20151,2841,2991,2821,286.5
05/22/20151,2841,286.51,2731,285
05/25/20151,286.51,2901,2781,282.5
05/26/20151,2821,3001,2781,296
05/27/20151,296.51,2991,2831,283
05/28/20151,3001,316.51,297.51,301.5
05/29/20151,2981,303.51,2841,300
06/01/20151,289.51,299.51,2811,298.5
06/02/20151,3151,3151,294.51,298
06/03/20151,2931,3021,287.51,295
06/04/20151,2961,3151,2951,309
06/05/20151,3121,3131,2951,302.5
06/08/20151,318.51,329.51,3121,315
06/09/20151,3051,3051,263.51,265.5
06/10/20151,2681,268.51,2501,250
06/11/20151,257.51,2611,2481,252.5
06/12/20151,241.51,2531,237.51,253
06/15/20151,2411,246.51,2311,241.5
06/16/20151,231.51,2451,228.51,234.5
06/17/20151,2331,2341,2201,226
06/18/20151,2241,240.51,205.51,232.5
06/19/20151,2431,247.51,2301,247.5
06/22/20151,2481,268.51,247.51,266
06/23/20151,2751,287.51,272.51,276
06/24/20151,2801,2851,2661,271.5
06/25/20151,2661,289.51,2651,283
06/26/20151,2821,282.51,263.51,273
06/29/20151,2411,262.51,2351,255.5
06/30/20151,251.51,2741,251.51,270
07/01/20151,2641,273.51,2581,258.5
07/02/20151,266.51,2731,2601,261
07/03/20151,268.51,273.51,263.51,270
07/06/20151,2351,250.51,225.51,242
07/07/20151,244.51,2531,2391,243.5
07/08/20151,2411,246.51,206.51,206.5
07/09/20151,1891,204.51,1671,204.5
07/10/20151,209.51,2251,196.51,209.5
07/13/20151,2271,2341,215.51,229.5
07/14/20151,2481,253.51,230.51,235
07/15/20151,2401,2551,2361,252.5
07/16/20151,258.51,2641,246.51,251
07/17/20151,2461,2641,2421,255.5
07/21/20151,2701,274.51,255.51,259
07/22/20151,230.51,236.51,222.51,233.5
07/23/20151,232.51,233.51,215.51,224.5
07/24/20151,2191,2241,202.51,206
07/27/20151,2141,2201,2051,211
07/28/20151,2071,2191,2021,210
07/29/20151,2101,2131,194.51,203
07/30/20151,1931,2141,1911,199
07/31/20151,209.51,2291,2091,223.5
08/03/20151,2221,222.51,2091,216.5
08/04/20151,219.51,243.51,2121,224
08/05/20151,2161,2401,2111,232.5
08/06/20151,235.51,253.51,235.51,246.5
08/07/20151,1841,1991,1671,188.5
08/10/20151,1821,191.51,1701,173
08/11/20151,184.51,1911,1621,162
08/12/20151,167.51,1701,1521,165
08/13/20151,1641,1731,159.51,164.5
08/14/20151,1661,172.51,1481,153
08/17/20151,1561,164.51,1481,150
08/18/20151,1591,1821,158.51,164.5
08/19/20151,1581,171.51,1551,159
08/20/20151,158.51,1671,1401,140
08/21/20151,1211,1321,1181,123.5
08/24/20151,1071,1291,098.51,122
08/25/20151,0921,1681,091.51,146.5
08/26/20151,1271,1691,092.51,158
08/27/20151,1661,1811,146.51,157.5
08/28/20151,1631,1831,153.51,177
08/31/20151,1691,189.51,163.51,185.5
09/01/20151,1771,1871,153.51,153.5
09/02/20151,133.51,1521,1201,136.5
09/03/20151,1411,1571,1331,142.5
09/04/20151,142.51,1501,121.51,133.5
09/07/20151,1541,2461,1541,239
09/08/20151,225.51,2611,2161,222.5
09/09/20151,2611,272.51,239.51,266
09/10/20151,239.51,259.51,231.51,256.5
09/11/20151,2631,2711,248.51,255.5
09/14/20151,2601,266.51,2431,256.5
09/15/20151,259.51,264.51,242.51,252
09/16/20151,266.51,2871,258.51,279
09/17/20151,283.51,296.51,2791,285
09/18/20151,2691,2691,247.51,256.5
09/24/20151,2521,263.51,2391,242
09/25/20151,2541,257.51,2181,246
09/28/20151,2241,235.51,215.51,226.5
09/29/20151,2021,2041,171.51,182.5
09/30/20151,183.51,2071,162.51,204.5
10/01/20151,217.51,228.51,1961,221
10/02/20151,211.51,254.51,1981,244
10/05/20151,250.51,253.51,227.51,244.5
10/06/20151,2611,2911,2551,266
10/07/20151,259.51,2881,245.51,286
10/08/20151,2861,3271,271.51,309
10/09/20151,3241,3351,312.51,323.5
10/13/20151,3291,3541,326.51,335
10/14/20151,320.51,325.51,286.51,292.5
10/15/20151,2781,312.51,267.51,304.5
10/16/20151,3111,333.51,3001,329
10/19/20151,319.51,334.51,304.51,319.5
10/20/20151,331.51,3381,3201,326.5
10/21/20151,3271,3501,3221,347
10/22/20151,337.51,354.51,3261,347.5
10/23/20151,360.51,3791,350.51,372
10/26/20151,377.51,380.51,3511,359
10/27/20151,3621,369.51,3301,341.5
10/28/20151,3551,3741,344.51,352.5
10/29/20151,3511,3641,334.51,349.5
10/30/20151,3401,3411,2981,309
11/02/20151,2031,2811,2031,273
11/04/20151,2791,2961,2731,281
11/05/20151,2881,3221,2881,309
11/06/20151,3111,3391,3101,332
11/09/20151,3351,3621,3351,357
11/10/20151,3511,3641,3481,362
11/11/20151,3351,3481,3121,331
11/12/20151,3181,3251,3011,320
11/13/20151,3021,3301,3021,317
11/16/20151,2941,3091,2851,297
11/17/20151,3041,3151,2911,294
11/18/20151,3011,3251,3001,310
11/19/20151,3191,3191,2961,307
11/20/20151,3071,3151,2991,310
11/24/20151,2901,3051,2851,305
11/25/20151,2971,3111,2941,297
11/26/20151,3001,3251,2901,293
11/27/20151,3001,3161,2991,305
11/30/20151,2941,2991,2611,262
12/01/20151,2711,2931,2661,277
12/02/20151,2801,2911,2761,283
12/03/20151,2831,3041,2831,300
12/04/20151,2641,2731,2621,271
12/07/20151,2821,2931,2791,283
12/08/20151,2771,2781,2571,258
12/09/20151,2531,2571,2331,242
12/10/20151,2311,2441,2261,239
12/11/20151,2061,2391,2051,233
12/14/20151,2031,2221,2031,219
12/15/20151,2121,2181,2001,201
12/16/20151,2141,2331,2141,223
12/17/20151,2451,2511,2331,239
12/18/20151,2391,2501,2091,216
12/21/20151,2051,2141,1831,199
12/22/20151,2011,2071,1981,201
12/24/20151,2131,2251,2111,217
12/25/20151,2331,2331,2041,213
12/28/20151,2101,2411,2051,235
12/29/20151,2321,2571,2321,249
12/30/20151,2541,2741,2491,251