7752.T: Ricoh Company, Ltd. Historical Data

2017 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 1,005.6113

CLOSE 1,005.8381

Low

LOW 837

High

HIGH 1,182

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	999	1,023	994	1,017
01/05/2017	1,017	1,020	1,012	1,020
01/06/2017	1,015	1,025	1,014	1,018
01/10/2017	1,022	1,027	1,014	1,014
01/11/2017	1,014	1,022	1,013	1,017
01/12/2017	1,019	1,020	1,002	1,003
01/13/2017	1,000	1,011	998	1,011
01/16/2017	1,007	1,009	1,000	1,001
01/17/2017	1,002	1,008	992	993
01/18/2017	991	998	982	996
01/19/2017	1,004	1,012	1,000	1,002
01/20/2017	1,003	1,008	1,000	1,002
01/23/2017	995	1,001	991	993
01/24/2017	991	996	987	987
01/25/2017	1,001	1,013	995	999
01/26/2017	1,006	1,038	1,006	1,033
01/27/2017	1,050	1,050	1,032	1,035
01/30/2017	1,034	1,041	1,031	1,034
01/31/2017	1,020	1,020	1,009	1,009
02/01/2017	987	987	927	932
02/02/2017	938	947	925	927
02/03/2017	938	946	934	939
02/06/2017	944	948	939	947
02/07/2017	945	963	943	958
02/08/2017	947	967	946	965
02/09/2017	961	968	955	966
02/10/2017	980	993	978	991
02/13/2017	995	1,002	995	998
02/14/2017	1,005	1,010	999	1,000
02/15/2017	1,004	1,015	1,002	1,012
02/16/2017	1,013	1,016	1,008	1,011
02/17/2017	998	1,002	989	992
02/20/2017	993	1,005	992	1,002
02/21/2017	996	1,002	994	996
02/22/2017	1,000	1,001	992	999
02/23/2017	1,000	1,002	990	998
02/24/2017	999	1,004	997	1,001
02/27/2017	998	1,003	990	991
02/28/2017	989	993	978	979
03/01/2017	980	988	973	980
03/02/2017	989	992	983	989
03/03/2017	994	995	983	986
03/06/2017	984	991	982	987
03/07/2017	985	994	983	991
03/08/2017	989	990	980	983
03/09/2017	986	992	983	991
03/10/2017	995	1,006	994	1,005
03/13/2017	1,007	1,019	1,005	1,016
03/14/2017	1,019	1,024	1,016	1,016
03/15/2017	1,007	1,017	1,002	1,014
03/16/2017	1,010	1,023	1,009	1,015
03/17/2017	1,011	1,012	1,000	1,003
03/21/2017	997	999	981	982
03/22/2017	969	969	948	948
03/23/2017	945	950	935	938
03/24/2017	936	941	934	937
03/27/2017	935	939	926	931
03/28/2017	937	948	937	946
03/29/2017	935	941	927	932
03/30/2017	925	937	923	932
03/31/2017	939	940	916	916
04/03/2017	918	919	909	913
04/04/2017	911	912	891	896
04/05/2017	899	906	892	902
04/06/2017	897	904	881	887
04/07/2017	892	908	888	889
04/10/2017	893	912	892	908
04/11/2017	896	903	890	901
04/12/2017	886	921	883	907
04/13/2017	894	931	893	916
04/14/2017	917	917	902	906
04/17/2017	899	904	892	900
04/18/2017	905	918	905	913
04/19/2017	910	916	903	903
04/20/2017	903	921	901	909
04/21/2017	918	925	914	915
04/24/2017	927	930	914	917
04/25/2017	919	924	914	922
04/26/2017	926	937	924	932
04/27/2017	929	941	928	939
04/28/2017	935	939	923	928
05/01/2017	844	879	837	863
05/02/2017	862	894	861	877
05/08/2017	897	922	896	917
05/09/2017	915	923	912	920
05/10/2017	925	945	919	931
05/11/2017	930	936	919	929
05/12/2017	922	933	914	917
05/15/2017	915	920	911	914
05/16/2017	920	927	913	917
05/17/2017	915	930	915	924
05/18/2017	907	914	895	901
05/19/2017	902	917	896	904
05/22/2017	930	949	929	931
05/23/2017	931	943	927	927
05/24/2017	932	949	929	949
05/25/2017	941	950	930	948
05/26/2017	945	956	940	944
05/29/2017	942	948	939	943
05/30/2017	940	944	936	940
05/31/2017	939	939	923	934
06/01/2017	932	943	929	939
06/02/2017	941	975	939	970
06/05/2017	981	989	974	975
06/06/2017	966	966	954	957
06/07/2017	952	972	951	972
06/08/2017	976	979	953	956
06/09/2017	971	974	957	968
06/12/2017	967	978	967	970
06/13/2017	967	976	966	967
06/14/2017	971	971	954	957
06/15/2017	956	963	951	956
06/16/2017	968	973	965	969
06/19/2017	964	965	958	958
06/20/2017	965	965	947	947
06/21/2017	943	944	925	930
06/22/2017	928	942	928	940
06/23/2017	946	954	942	950
06/26/2017	947	959	946	953
06/27/2017	964	975	964	973
06/28/2017	968	980	965	967
06/29/2017	980	989	968	986
06/30/2017	980	992	978	992
07/03/2017	987	992	982	986
07/04/2017	987	989	974	976
07/05/2017	968	975	959	968
07/06/2017	973	973	959	960
07/07/2017	958	959	952	953
07/10/2017	961	972	961	969
07/11/2017	970	983	970	982
07/12/2017	983	990	982	988
07/13/2017	993	998	987	991
07/14/2017	999	1,005	995	1,004
07/18/2017	995	999	985	994
07/19/2017	981	982	966	971
07/20/2017	973	985	969	980
07/21/2017	979	994	979	981
07/24/2017	972	983	968	980
07/25/2017	982	990	976	979
07/26/2017	986	998	984	989
07/27/2017	981	992	981	981
07/28/2017	981	994	973	977
07/31/2017	1,037	1,049	1,024	1,037
08/01/2017	1,035	1,039	1,017	1,024
08/02/2017	1,024	1,030	1,021	1,026
08/03/2017	1,019	1,026	1,011	1,016
08/04/2017	1,012	1,026	1,003	1,023
08/07/2017	1,035	1,047	1,032	1,037
08/08/2017	1,037	1,039	1,022	1,033
08/09/2017	1,034	1,037	1,018	1,028
08/10/2017	1,028	1,033	1,016	1,019
08/14/2017	1,010	1,025	1,004	1,023
08/15/2017	1,035	1,062	1,031	1,057
08/16/2017	1,051	1,058	1,045	1,045
08/17/2017	1,060	1,078	1,058	1,076
08/18/2017	1,065	1,089	1,064	1,083
08/21/2017	1,086	1,095	1,071	1,071
08/22/2017	1,076	1,094	1,075	1,092
08/23/2017	1,096	1,109	1,091	1,095
08/24/2017	1,090	1,103	1,086	1,089
08/25/2017	1,094	1,103	1,087	1,091
08/28/2017	1,092	1,099	1,090	1,093
08/29/2017	1,082	1,094	1,081	1,085
08/30/2017	1,088	1,102	1,085	1,098
08/31/2017	1,105	1,114	1,089	1,101
09/01/2017	1,109	1,114	1,090	1,100
09/04/2017	1,094	1,094	1,080	1,082
09/05/2017	1,091	1,099	1,071	1,073
09/06/2017	1,073	1,098	1,071	1,090
09/07/2017	1,100	1,115	1,081	1,085
09/08/2017	1,068	1,081	1,063	1,066
09/11/2017	1,075	1,077	1,068	1,073
09/12/2017	1,083	1,090	1,081	1,084
09/13/2017	1,085	1,089	1,077	1,078
09/14/2017	1,080	1,085	1,070	1,072
09/15/2017	1,072	1,079	1,068	1,074
09/19/2017	1,088	1,103	1,088	1,100
09/20/2017	1,092	1,100	1,090	1,096
09/21/2017	1,099	1,102	1,081	1,087
09/22/2017	1,093	1,094	1,079	1,086
09/25/2017	1,091	1,099	1,084	1,085
09/26/2017	1,086	1,087	1,074	1,078
09/27/2017	1,083	1,110	1,081	1,107
09/28/2017	1,119	1,122	1,111	1,120
09/29/2017	1,120	1,126	1,087	1,094
10/02/2017	1,094	1,113	1,089	1,107
10/03/2017	1,113	1,123	1,108	1,121
10/04/2017	1,121	1,128	1,114	1,117
10/05/2017	1,130	1,137	1,123	1,123
10/06/2017	1,130	1,144	1,128	1,136
10/10/2017	1,155	1,168	1,152	1,153
10/11/2017	1,151	1,164	1,143	1,156
10/12/2017	1,158	1,162	1,149	1,154
10/13/2017	1,154	1,166	1,150	1,156
10/16/2017	1,163	1,181	1,163	1,172
10/17/2017	1,177	1,180	1,169	1,172
10/18/2017	1,169	1,177	1,159	1,177
10/19/2017	1,176	1,178	1,156	1,159
10/20/2017	1,156	1,164	1,155	1,159
10/23/2017	1,154	1,171	1,154	1,160
10/24/2017	1,159	1,180	1,157	1,180
10/25/2017	1,180	1,182	1,167	1,168
10/26/2017	1,168	1,182	1,161	1,181
10/27/2017	1,182	1,182	1,170	1,176
10/30/2017	1,112	1,147	1,105	1,128
10/31/2017	1,050	1,060	1,031	1,046
11/01/2017	1,042	1,045	1,010	1,016
11/02/2017	1,012	1,013	1,000	1,009
11/06/2017	1,010	1,011	986	992
11/07/2017	991	1,029	985	1,023
11/08/2017	1,014	1,020	1,001	1,017
11/09/2017	1,011	1,031	1,002	1,017
11/10/2017	1,007	1,019	1,005	1,016
11/13/2017	1,017	1,023	1,000	1,000
11/14/2017	1,001	1,008	999	1,000
11/15/2017	988	994	975	980
11/16/2017	973	991	971	981
11/17/2017	991	994	972	975
11/20/2017	970	987	963	978
11/21/2017	981	986	975	975
11/22/2017	981	988	979	982
11/24/2017	981	982	976	977
11/27/2017	980	986	974	975
11/28/2017	977	994	973	989
11/29/2017	997	998	989	990
11/30/2017	996	1,005	991	996
12/01/2017	1,007	1,027	1,004	1,014
12/04/2017	1,033	1,054	1,028	1,037
12/05/2017	1,033	1,045	1,026	1,043
12/06/2017	1,043	1,046	1,013	1,017
12/07/2017	1,023	1,032	1,018	1,021
12/08/2017	1,018	1,029	1,016	1,020
12/11/2017	1,024	1,032	1,016	1,031
12/12/2017	1,031	1,041	1,022	1,037
12/13/2017	1,036	1,042	1,027	1,033
12/14/2017	1,025	1,033	1,022	1,027
12/15/2017	1,024	1,026	1,005	1,012
12/18/2017	1,025	1,026	1,011	1,012
12/19/2017	1,014	1,019	1,007	1,015
12/20/2017	1,025	1,054	1,022	1,051
12/21/2017	1,048	1,050	1,027	1,036
12/22/2017	1,052	1,069	1,048	1,069
12/25/2017	1,071	1,078	1,057	1,072
12/26/2017	1,069	1,069	1,055	1,061
12/27/2017	1,054	1,060	1,048	1,053
12/28/2017	1,049	1,065	1,045	1,053
12/29/2017	1,054	1,059	1,044	1,047

Menu

Create your free account now!

7752.T: Ricoh Company, Ltd. Historical Data

2017 Historical Chart

Average

Low

High