7752.T: Ricoh Company, Ltd. Historical Data

2018 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 1,102.0408

CLOSE 1,102.5306

Low

LOW 938

High

HIGH 1,270

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,059	1,077	1,053	1,077
01/05/2018	1,082	1,085	1,071	1,080
01/09/2018	1,096	1,100	1,087	1,092
01/10/2018	1,095	1,105	1,087	1,104
01/11/2018	1,100	1,118	1,096	1,111
01/12/2018	1,112	1,118	1,092	1,101
01/15/2018	1,112	1,129	1,111	1,124
01/16/2018	1,130	1,133	1,119	1,127
01/17/2018	1,120	1,122	1,099	1,122
01/18/2018	1,110	1,112	1,054	1,057
01/19/2018	1,065	1,083	1,063	1,080
01/22/2018	1,080	1,091	1,069	1,077
01/23/2018	1,077	1,096	1,077	1,091
01/24/2018	1,088	1,114	1,087	1,110
01/25/2018	1,100	1,119	1,098	1,108
01/26/2018	1,107	1,114	1,093	1,098
01/29/2018	1,095	1,101	1,081	1,093
01/30/2018	1,089	1,095	1,075	1,082
01/31/2018	1,082	1,089	1,071	1,072
02/01/2018	1,067	1,100	1,061	1,099
02/02/2018	1,200	1,238	1,198	1,223
02/05/2018	1,207	1,255	1,205	1,239
02/06/2018	1,179	1,195	1,135	1,174
02/07/2018	1,199	1,202	1,095	1,096
02/08/2018	1,099	1,115	1,072	1,088
02/09/2018	1,058	1,102	1,056	1,093
02/13/2018	1,099	1,118	1,076	1,080
02/14/2018	1,086	1,103	1,064	1,073
02/15/2018	1,100	1,120	1,085	1,109
02/16/2018	1,121	1,179	1,120	1,176
02/19/2018	1,167	1,190	1,155	1,189
02/20/2018	1,176	1,193	1,175	1,181
02/21/2018	1,184	1,222	1,176	1,198
02/22/2018	1,136	1,154	1,122	1,151
02/23/2018	1,149	1,153	1,133	1,144
02/26/2018	1,160	1,181	1,159	1,161
02/27/2018	1,169	1,185	1,163	1,171
02/28/2018	1,171	1,183	1,155	1,156
03/01/2018	1,149	1,153	1,137	1,143
03/02/2018	1,125	1,136	1,105	1,123
03/05/2018	1,105	1,109	1,094	1,106
03/06/2018	1,133	1,137	1,110	1,113
03/07/2018	1,107	1,113	1,101	1,107
03/08/2018	1,128	1,131	1,114	1,118
03/09/2018	1,119	1,136	1,116	1,125
03/12/2018	1,150	1,159	1,137	1,143
03/13/2018	1,140	1,158	1,139	1,157
03/14/2018	1,145	1,147	1,131	1,139
03/15/2018	1,138	1,162	1,133	1,155
03/16/2018	1,155	1,155	1,115	1,125
03/19/2018	1,118	1,120	1,098	1,106
03/20/2018	1,095	1,132	1,094	1,129
03/22/2018	1,129	1,140	1,120	1,126
03/23/2018	1,099	1,110	1,076	1,085
03/26/2018	1,025	1,049	1,020	1,043
03/27/2018	1,046	1,057	1,035	1,047
03/28/2018	1,026	1,030	1,014	1,028
03/29/2018	1,036	1,051	1,019	1,037
03/30/2018	1,051	1,052	1,037	1,051
04/02/2018	1,053	1,061	1,049	1,049
04/03/2018	1,047	1,063	1,044	1,061
04/04/2018	1,064	1,064	1,045	1,048
04/05/2018	1,058	1,066	1,048	1,062
04/06/2018	1,053	1,070	1,051	1,063
04/09/2018	1,060	1,098	1,058	1,093
04/10/2018	1,093	1,110	1,086	1,105
04/11/2018	1,110	1,112	1,086	1,086
04/12/2018	1,085	1,091	1,079	1,087
04/13/2018	1,093	1,120	1,092	1,107
04/16/2018	1,104	1,109	1,095	1,103
04/17/2018	1,096	1,102	1,088	1,093
04/18/2018	1,096	1,103	1,090	1,100
04/19/2018	1,098	1,107	1,089	1,095
04/20/2018	1,095	1,109	1,093	1,105
04/23/2018	1,104	1,108	1,098	1,099
04/24/2018	1,114	1,116	1,103	1,111
04/25/2018	1,104	1,104	1,093	1,095
04/26/2018	1,098	1,099	1,091	1,093
04/27/2018	1,097	1,098	1,068	1,071
05/01/2018	1,122	1,122	1,042	1,049
05/02/2018	1,056	1,075	1,033	1,066
05/07/2018	1,060	1,060	1,026	1,041
05/08/2018	1,044	1,055	1,041	1,044
05/09/2018	1,032	1,043	1,026	1,035
05/10/2018	1,039	1,046	1,034	1,042
05/11/2018	1,049	1,057	1,042	1,048
05/14/2018	1,038	1,044	1,028	1,042
05/15/2018	1,045	1,062	1,044	1,054
05/16/2018	1,049	1,063	1,047	1,060
05/17/2018	1,058	1,067	1,049	1,062
05/18/2018	1,065	1,069	1,053	1,060
05/21/2018	1,055	1,058	1,047	1,054
05/22/2018	1,049	1,051	1,029	1,037
05/23/2018	1,034	1,038	1,018	1,022
05/24/2018	1,009	1,012	992	1,000
05/25/2018	1,003	1,010	990	995
05/28/2018	995	1,011	993	1,005
05/29/2018	995	998	961	964
05/30/2018	945	975	938	968
05/31/2018	974	987	958	986
06/01/2018	982	999	971	991
06/04/2018	1,007	1,023	995	1,020
06/05/2018	1,024	1,027	997	1,000
06/06/2018	1,000	1,008	993	1,003
06/07/2018	1,004	1,014	1,002	1,006
06/08/2018	1,003	1,011	997	1,005
06/11/2018	1,004	1,010	989	1,007
06/12/2018	1,016	1,020	1,007	1,007
06/13/2018	1,010	1,010	998	999
06/14/2018	998	1,019	994	1,003
06/15/2018	1,004	1,017	995	1,014
06/18/2018	1,005	1,005	980	995
06/19/2018	992	1,021	990	1,010
06/20/2018	1,022	1,022	1,002	1,016
06/21/2018	1,008	1,014	987	1,011
06/22/2018	1,000	1,020	998	1,005
06/25/2018	1,000	1,027	998	1,017
06/26/2018	1,012	1,018	1,004	1,016
06/27/2018	1,009	1,010	993	1,008
06/28/2018	1,006	1,015	1,002	1,007
06/29/2018	1,010	1,025	1,007	1,016
07/02/2018	1,023	1,034	998	999
07/03/2018	1,024	1,032	1,010	1,019
07/04/2018	1,016	1,017	1,001	1,011
07/05/2018	1,005	1,006	977	980
07/06/2018	991	1,013	990	1,008
07/09/2018	1,014	1,029	1,011	1,027
07/10/2018	1,037	1,045	1,004	1,004
07/11/2018	996	1,002	989	996
07/12/2018	1,004	1,008	992	995
07/13/2018	998	1,013	989	1,010
07/17/2018	1,013	1,039	1,008	1,031
07/18/2018	1,039	1,040	1,002	1,022
07/19/2018	1,026	1,030	1,022	1,026
07/20/2018	1,028	1,045	1,025	1,037
07/23/2018	1,027	1,044	1,027	1,035
07/24/2018	1,038	1,052	1,037	1,045
07/25/2018	1,050	1,051	1,037	1,043
07/26/2018	1,047	1,052	1,040	1,044
07/27/2018	1,048	1,048	1,035	1,036
07/30/2018	1,126	1,145	1,117	1,127
07/31/2018	1,110	1,118	1,081	1,088
08/01/2018	1,092	1,112	1,086	1,101
08/02/2018	1,088	1,111	1,088	1,104
08/03/2018	1,117	1,135	1,116	1,119
08/06/2018	1,118	1,137	1,108	1,129
08/07/2018	1,132	1,154	1,132	1,153
08/08/2018	1,155	1,155	1,122	1,131
08/09/2018	1,133	1,156	1,132	1,153
08/10/2018	1,153	1,161	1,136	1,140
08/13/2018	1,136	1,143	1,111	1,116
08/14/2018	1,123	1,156	1,123	1,156
08/15/2018	1,153	1,164	1,133	1,143
08/16/2018	1,125	1,130	1,103	1,123
08/17/2018	1,119	1,127	1,110	1,118
08/20/2018	1,117	1,120	1,106	1,111
08/21/2018	1,111	1,118	1,108	1,112
08/22/2018	1,117	1,138	1,116	1,135
08/23/2018	1,143	1,158	1,136	1,154
08/24/2018	1,162	1,163	1,141	1,145
08/27/2018	1,140	1,150	1,133	1,147
08/28/2018	1,160	1,164	1,152	1,155
08/29/2018	1,164	1,199	1,163	1,176
08/30/2018	1,177	1,179	1,151	1,159
08/31/2018	1,152	1,171	1,150	1,165
09/03/2018	1,171	1,173	1,155	1,165
09/04/2018	1,169	1,173	1,152	1,162
09/05/2018	1,162	1,162	1,140	1,142
09/06/2018	1,141	1,143	1,125	1,135
09/07/2018	1,126	1,140	1,123	1,138
09/10/2018	1,137	1,144	1,130	1,134
09/11/2018	1,136	1,166	1,129	1,163
09/12/2018	1,161	1,164	1,148	1,156
09/13/2018	1,162	1,189	1,162	1,176
09/14/2018	1,180	1,183	1,168	1,180
09/18/2018	1,181	1,198	1,176	1,197
09/19/2018	1,206	1,210	1,188	1,191
09/20/2018	1,192	1,193	1,172	1,183
09/21/2018	1,190	1,232	1,172	1,225
09/25/2018	1,227	1,235	1,210	1,215
09/26/2018	1,209	1,227	1,200	1,227
09/27/2018	1,226	1,257	1,223	1,224
09/28/2018	1,230	1,233	1,206	1,220
10/01/2018	1,230	1,255	1,226	1,249
10/02/2018	1,258	1,263	1,247	1,253
10/03/2018	1,249	1,255	1,236	1,241
10/04/2018	1,250	1,259	1,242	1,252
10/05/2018	1,249	1,270	1,248	1,270
10/09/2018	1,254	1,261	1,226	1,229
10/10/2018	1,242	1,245	1,225	1,226
10/11/2018	1,194	1,205	1,185	1,204
10/12/2018	1,189	1,203	1,174	1,200
10/15/2018	1,194	1,202	1,179	1,191
10/16/2018	1,193	1,215	1,191	1,214
10/17/2018	1,220	1,232	1,216	1,231
10/18/2018	1,246	1,267	1,240	1,241
10/19/2018	1,227	1,235	1,218	1,232
10/22/2018	1,237	1,263	1,224	1,257
10/23/2018	1,240	1,247	1,203	1,206
10/24/2018	1,213	1,240	1,207	1,230
10/25/2018	1,208	1,213	1,186	1,193
10/26/2018	1,195	1,210	1,175	1,197
10/29/2018	1,047	1,083	1,013	1,070
10/30/2018	1,074	1,105	1,072	1,100
10/31/2018	1,118	1,132	1,109	1,129
11/01/2018	1,133	1,159	1,125	1,127
11/02/2018	1,150	1,166	1,144	1,160
11/05/2018	1,145	1,146	1,128	1,132
11/06/2018	1,142	1,155	1,137	1,145
11/07/2018	1,147	1,151	1,109	1,116
11/08/2018	1,133	1,150	1,124	1,142
11/09/2018	1,155	1,166	1,148	1,158
11/12/2018	1,145	1,148	1,130	1,133
11/13/2018	1,111	1,123	1,098	1,113
11/14/2018	1,110	1,132	1,108	1,115
11/15/2018	1,107	1,131	1,106	1,128
11/16/2018	1,149	1,154	1,129	1,140
11/19/2018	1,126	1,141	1,119	1,138
11/20/2018	1,128	1,136	1,109	1,110
11/21/2018	1,096	1,106	1,086	1,093
11/22/2018	1,105	1,112	1,098	1,109
11/26/2018	1,111	1,115	1,101	1,107
11/27/2018	1,125	1,137	1,116	1,116
11/28/2018	1,114	1,134	1,107	1,116
11/29/2018	1,123	1,124	1,098	1,106
11/30/2018	1,124	1,142	1,098	1,102
12/03/2018	1,118	1,152	1,114	1,149
12/04/2018	1,150	1,155	1,124	1,126
12/05/2018	1,115	1,134	1,109	1,129
12/06/2018	1,118	1,118	1,084	1,093
12/07/2018	1,107	1,115	1,093	1,103
12/10/2018	1,080	1,080	1,057	1,063
12/11/2018	1,060	1,068	1,044	1,051
12/12/2018	1,054	1,066	1,045	1,057
12/13/2018	1,074	1,110	1,074	1,110
12/14/2018	1,100	1,107	1,089	1,096
12/17/2018	1,103	1,131	1,099	1,122
12/18/2018	1,101	1,120	1,088	1,114
12/19/2018	1,114	1,119	1,089	1,100
12/20/2018	1,086	1,088	1,039	1,046
12/21/2018	1,033	1,048	1,026	1,045
12/25/2018	998	1,023	991	1,019
12/26/2018	1,015	1,038	999	1,038
12/27/2018	1,053	1,079	1,037	1,071
12/28/2018	1,063	1,083	1,050	1,077

Menu

Create your free account now!

7752.T: Ricoh Company, Ltd. Historical Data

2018 Historical Chart

Average

Low

High