7752.T: Ricoh Company, Ltd. Historical Data

2016 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 998.9592

CLOSE 998.7673

Low

LOW 804

High

HIGH 1,250

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1,229	1,246	1,216	1,223
01/05/2016	1,220	1,235	1,214	1,218
01/06/2016	1,218	1,227	1,187	1,196
01/07/2016	1,180	1,181	1,144	1,147
01/08/2016	1,124	1,166	1,122	1,148
01/12/2016	1,129	1,143	1,115	1,115
01/13/2016	1,128	1,150	1,128	1,139
01/14/2016	1,116	1,139	1,112	1,137
01/15/2016	1,156	1,163	1,128	1,136
01/18/2016	1,118	1,135	1,108	1,129
01/19/2016	1,120	1,145	1,112	1,138
01/20/2016	1,134	1,137	1,101	1,103
01/21/2016	1,103	1,124	1,082	1,082
01/22/2016	1,116	1,133	1,107	1,132
01/25/2016	1,139	1,140	1,114	1,124
01/26/2016	1,111	1,115	1,093	1,108
01/27/2016	1,127	1,146	1,126	1,143
01/28/2016	1,143	1,146	1,123	1,132
01/29/2016	1,127	1,161	1,100	1,154
02/01/2016	1,166	1,180	1,152	1,174
02/02/2016	1,250	1,250	1,180	1,215
02/03/2016	1,187	1,189	1,145	1,148
02/04/2016	1,135	1,189	1,126	1,181
02/05/2016	1,162	1,200	1,147	1,195
02/08/2016	1,190	1,205	1,170	1,199
02/09/2016	1,156	1,165	1,132	1,136
02/10/2016	1,129	1,132	1,086	1,101
02/12/2016	1,076	1,086	1,041	1,046
02/15/2016	1,094	1,151	1,076	1,139
02/16/2016	1,132	1,167	1,124	1,152
02/17/2016	1,140	1,164	1,137	1,150
02/18/2016	1,175	1,189	1,162	1,167
02/19/2016	1,154	1,163	1,130	1,146
02/22/2016	1,122	1,143	1,117	1,134
02/23/2016	1,134	1,160	1,126	1,136
02/24/2016	1,127	1,144	1,116	1,132
02/25/2016	1,141	1,151	1,119	1,131
02/26/2016	1,144	1,158	1,141	1,142
02/29/2016	1,152	1,155	1,115	1,115
03/01/2016	1,112	1,118	1,086	1,109
03/02/2016	1,129	1,158	1,123	1,153
03/03/2016	1,153	1,186	1,152	1,178
03/04/2016	1,165	1,188	1,152	1,186
03/07/2016	1,179	1,184	1,158	1,164
03/08/2016	1,167	1,173	1,159	1,163
03/09/2016	1,151	1,165	1,148	1,157
03/10/2016	1,168	1,178	1,153	1,173
03/11/2016	1,149	1,185	1,149	1,181
03/14/2016	1,188	1,193	1,173	1,178
03/15/2016	1,182	1,199	1,175	1,187
03/16/2016	1,175	1,185	1,170	1,177
03/17/2016	1,180	1,190	1,149	1,160
03/18/2016	1,150	1,162	1,141	1,149
03/22/2016	1,157	1,168	1,142	1,161
03/23/2016	1,160	1,170	1,151	1,163
03/24/2016	1,168	1,175	1,147	1,151
03/25/2016	1,158	1,186	1,158	1,180
03/28/2016	1,185	1,194	1,175	1,185
03/29/2016	1,173	1,197	1,159	1,194
03/30/2016	1,188	1,192	1,154	1,156
03/31/2016	1,163	1,175	1,146	1,146
04/01/2016	1,140	1,141	1,090	1,095
04/04/2016	1,095	1,119	1,089	1,094
04/05/2016	1,087	1,091	1,065	1,068
04/06/2016	1,063	1,071	1,053	1,061
04/07/2016	1,054	1,071	1,039	1,057
04/08/2016	1,042	1,078	1,031	1,065
04/11/2016	1,065	1,066	1,036	1,058
04/12/2016	1,056	1,074	1,042	1,072
04/13/2016	1,084	1,107	1,082	1,101
04/14/2016	1,123	1,140	1,120	1,135
04/15/2016	1,130	1,139	1,127	1,135
04/18/2016	1,091	1,105	1,089	1,100
04/19/2016	1,127	1,140	1,124	1,133
04/20/2016	1,141	1,154	1,135	1,140
04/21/2016	1,157	1,168	1,142	1,165
04/22/2016	1,164	1,198	1,162	1,195
04/25/2016	1,203	1,213	1,194	1,206
04/26/2016	1,194	1,201	1,180	1,192
04/27/2016	1,203	1,204	1,152	1,159
04/28/2016	1,180	1,188	1,130	1,134
05/02/2016	1,021	1,022	942	956
05/06/2016	967	968	945	952
05/09/2016	956	960	948	948
05/10/2016	950	972	945	969
05/11/2016	968	973	950	953
05/12/2016	946	957	942	954
05/13/2016	962	966	934	936
05/16/2016	931	948	930	941
05/17/2016	948	959	942	959
05/18/2016	947	953	939	951
05/19/2016	950	955	940	944
05/20/2016	950	950	932	945
05/23/2016	940	948	931	947
05/24/2016	938	939	930	936
05/25/2016	952	953	933	940
05/26/2016	948	949	935	938
05/27/2016	941	944	937	943
05/30/2016	944	951	941	950
05/31/2016	944	972	944	966
06/01/2016	967	978	961	962
06/02/2016	960	961	937	939
06/03/2016	935	942	927	933
06/06/2016	914	922	905	922
06/07/2016	917	937	916	933
06/08/2016	928	931	908	921
06/09/2016	913	915	908	911
06/10/2016	907	909	900	905
06/13/2016	895	904	892	892
06/14/2016	889	897	871	876
06/15/2016	874	891	867	883
06/16/2016	882	889	872	879
06/17/2016	896	925	891	902
06/20/2016	922	941	922	934
06/21/2016	923	938	916	935
06/22/2016	939	943	928	939
06/23/2016	943	947	933	945
06/24/2016	955	963	871	879
06/27/2016	882	885	848	861
06/28/2016	850	865	839	858
06/29/2016	867	880	861	878
06/30/2016	888	897	883	884
07/01/2016	902	905	876	880
07/04/2016	870	876	863	868
07/05/2016	865	876	856	861
07/06/2016	850	851	833	842
07/07/2016	830	841	824	833
07/08/2016	833	846	823	823
07/11/2016	843	848	835	845
07/12/2016	860	891	856	888
07/13/2016	909	910	893	903
07/14/2016	907	931	906	930
07/15/2016	930	931	912	923
07/19/2016	936	941	930	934
07/20/2016	919	923	894	901
07/21/2016	909	932	908	921
07/22/2016	910	925	906	917
07/25/2016	922	951	922	944
07/26/2016	929	933	884	890
07/27/2016	894	902	882	894
07/28/2016	895	898	883	887
07/29/2016	888	918	888	916
08/01/2016	907	926	895	914
08/02/2016	906	924	905	906
08/03/2016	894	909	891	905
08/04/2016	906	939	906	937
08/05/2016	936	946	922	938
08/08/2016	908	927	904	911
08/09/2016	907	920	904	916
08/10/2016	913	927	912	926
08/12/2016	935	946	923	945
08/15/2016	937	945	936	942
08/16/2016	933	937	909	911
08/17/2016	914	941	913	937
08/18/2016	934	949	921	932
08/19/2016	930	938	922	936
08/22/2016	934	940	929	940
08/23/2016	933	933	918	920
08/24/2016	926	942	922	938
08/25/2016	940	944	934	942
08/26/2016	940	940	924	927
08/29/2016	936	938	928	933
08/30/2016	931	940	925	935
08/31/2016	940	942	929	933
09/01/2016	936	979	932	977
09/02/2016	979	980	966	976
09/05/2016	989	997	985	990
09/06/2016	990	998	987	988
09/07/2016	948	957	943	951
09/08/2016	948	965	947	952
09/09/2016	943	961	943	956
09/12/2016	950	953	929	933
09/13/2016	936	939	927	934
09/14/2016	935	944	934	935
09/15/2016	932	934	922	926
09/16/2016	931	932	923	924
09/20/2016	916	926	906	924
09/21/2016	924	948	917	946
09/23/2016	941	949	938	943
09/26/2016	943	943	935	936
09/27/2016	920	937	915	937
09/28/2016	913	915	904	907
09/29/2016	912	935	911	929
09/30/2016	920	924	907	910
10/03/2016	909	909	892	895
10/04/2016	896	898	886	893
10/05/2016	900	911	897	911
10/06/2016	920	929	918	919
10/07/2016	911	934	911	933
10/11/2016	936	944	927	928
10/12/2016	920	929	913	919
10/13/2016	925	934	911	913
10/14/2016	911	916	903	915
10/17/2016	912	925	911	915
10/18/2016	909	917	901	915
10/19/2016	905	915	903	913
10/20/2016	913	929	905	929
10/21/2016	938	943	934	937
10/24/2016	926	931	918	926
10/25/2016	930	940	924	927
10/26/2016	929	930	912	916
10/27/2016	907	910	889	897
10/28/2016	867	873	856	858
10/31/2016	857	865	852	856
11/01/2016	857	862	852	859
11/02/2016	856	861	851	856
11/04/2016	850	851	841	845
11/07/2016	859	866	848	851
11/08/2016	851	858	849	850
11/09/2016	854	863	804	810
11/10/2016	850	857	845	852
11/11/2016	863	869	854	857
11/14/2016	867	878	863	878
11/15/2016	880	897	875	889
11/16/2016	899	909	893	908
11/17/2016	889	900	886	897
11/18/2016	906	918	906	912
11/21/2016	916	922	913	921
11/22/2016	906	910	899	901
11/24/2016	911	918	909	913
11/25/2016	920	935	919	923
11/28/2016	919	926	915	924
11/29/2016	920	928	920	921
11/30/2016	920	928	919	921
12/01/2016	936	947	933	941
12/02/2016	949	952	944	952
12/05/2016	948	949	938	942
12/06/2016	950	957	949	957
12/07/2016	964	1,010	964	1,008
12/08/2016	1,022	1,033	1,021	1,029
12/09/2016	1,028	1,051	1,026	1,046
12/12/2016	1,060	1,065	1,027	1,038
12/13/2016	1,032	1,045	1,030	1,038
12/14/2016	1,042	1,048	1,036	1,041
12/15/2016	1,041	1,048	1,025	1,027
12/16/2016	1,037	1,044	1,032	1,033
12/19/2016	1,031	1,031	1,014	1,014
12/20/2016	1,014	1,017	1,001	1,007
12/21/2016	1,010	1,015	999	1,003
12/22/2016	1,003	1,008	993	1,007
12/26/2016	1,000	1,003	995	997
12/27/2016	996	999	993	994
12/28/2016	994	1,001	992	996
12/29/2016	992	994	978	981
12/30/2016	983	992	976	988

Menu

Create your free account now!

7752.T: Ricoh Company, Ltd. Historical Data

2016 Historical Chart

Average

Low

High