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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,072.0249
CLOSE 1,072.5809

Low

LOW 908

High

HIGH 1,209
DATEOPENHIGHLOWCLOSE
01/04/20191,0471,0611,0381,051
01/07/20191,0881,1141,0851,095
01/08/20191,0881,0901,0681,083
01/09/20191,0881,0911,0721,080
01/10/20191,0641,0831,0591,083
01/11/20191,0881,1001,0761,085
01/15/20191,0801,1001,0791,082
01/16/20191,0761,0801,0571,072
01/17/20191,0811,0901,0741,083
01/18/20191,0861,1071,0821,097
01/21/20191,1161,1301,1131,119
01/22/20191,1131,1151,0951,113
01/23/20191,1401,1511,1141,131
01/24/20191,1211,1331,1131,119
01/25/20191,1231,1411,1201,141
01/28/20191,1461,1741,1461,164
01/29/20191,1591,1681,1491,163
01/30/20191,1601,1621,1401,145
01/31/20191,1651,1741,1541,158
02/01/20191,1551,1551,1391,146
02/04/20191,1471,1551,1411,150
02/05/20191,1501,1611,1501,159
02/06/20191,1661,1831,1601,176
02/07/20191,1651,1721,1511,155
02/08/20191,1201,1231,0551,089
02/12/20191,0921,1111,0821,097
02/13/20191,1131,1171,0981,112
02/14/20191,1041,1231,1041,112
02/15/20191,1141,1201,1061,112
02/18/20191,1251,1261,1111,116
02/19/20191,1191,1271,1111,117
02/20/20191,1201,1401,1201,132
02/21/20191,1211,1381,1111,131
02/22/20191,1431,1431,1301,138
02/25/20191,1451,1551,1381,144
02/26/20191,1451,1601,1401,148
02/27/20191,1511,1611,1491,151
02/28/20191,1501,1511,1291,130
03/01/20191,1351,1411,1261,140
03/04/20191,1541,1541,1331,139
03/05/20191,1391,1511,1351,148
03/06/20191,1411,1501,1381,148
03/07/20191,1401,1461,1351,140
03/08/20191,1311,1361,1171,123
03/11/20191,1301,1401,1271,134
03/12/20191,1451,1651,1451,157
03/13/20191,1531,1631,1471,152
03/14/20191,1561,1631,1481,152
03/15/20191,1571,1641,1541,157
03/18/20191,1701,1751,1641,168
03/19/20191,1651,1681,1531,163
03/20/20191,1631,1671,1491,167
03/22/20191,1741,1751,1531,158
03/25/20191,1381,1381,1151,129
03/26/20191,1451,1611,1331,156
03/27/20191,1601,1681,1501,156
03/28/20191,1471,1521,1351,152
03/29/20191,1661,1671,1531,157
04/01/20191,1771,1791,1691,175
04/02/20191,1781,1781,1601,167
04/03/20191,1821,1821,1621,165
04/04/20191,1891,2061,1811,187
04/05/20191,1791,1961,1721,194
04/08/20191,1921,1951,1811,184
04/09/20191,1781,1891,1761,181
04/10/20191,1751,1771,1681,172
04/11/20191,1711,1741,1591,165
04/12/20191,1531,1551,1121,129
04/15/20191,1471,1511,1361,143
04/16/20191,1411,1701,1381,159
04/17/20191,1441,1591,1401,149
04/18/20191,1461,1501,1191,124
04/19/20191,1241,1281,1131,120
04/22/20191,1131,1181,1061,114
04/23/20191,1141,1301,1141,121
04/24/20191,1191,1281,1041,110
04/25/20191,1141,1191,1051,118
04/26/20191,1141,1241,1051,123
05/07/20191,1131,1201,1021,109
05/08/20191,1071,1161,1031,113
05/09/20191,1071,1151,0761,083
05/10/20191,1131,1151,0401,048
05/13/20191,0391,0421,0241,034
05/14/20191,0061,0319941,029
05/15/20191,0331,0381,0241,038
05/16/20191,0331,0331,0151,021
05/17/20191,0311,0411,0241,040
05/20/20191,0521,0721,0491,065
05/21/20191,0441,0471,0321,046
05/22/20191,0501,0701,0481,070
05/23/20191,0621,0681,0571,065
05/24/20191,0601,0711,0511,059
05/27/20191,0701,0711,0521,057
05/28/20191,0521,0611,0481,056
05/29/20191,0421,0591,0401,056
05/30/20191,0461,0571,0451,053
05/31/20191,0441,0591,0441,054
06/03/20191,0371,0511,0341,046
06/04/20191,0471,0491,0281,033
06/05/20191,0621,0631,0461,059
06/06/20191,0561,0671,0541,063
06/07/20191,0581,0721,0521,068
06/10/20191,0841,0841,0721,073
06/11/20191,0801,0881,0751,085
06/12/20191,0801,0991,0731,085
06/13/20191,0831,0901,0791,084
06/14/20191,0791,0811,0681,075
06/17/20191,0701,0781,0651,070
06/18/20191,0421,0721,0401,065
06/19/20191,0711,0791,0611,074
06/20/20191,0841,0941,0821,087
06/21/20191,0801,0981,0781,091
06/24/20191,0871,0921,0791,085
06/25/20191,0931,1061,0881,090
06/26/20191,0731,0771,0631,067
06/27/20191,0661,0781,0591,078
06/28/20191,0711,0801,0701,076
07/01/20191,0871,0881,0691,073
07/02/20191,0721,1011,0691,094
07/03/20191,0861,0891,0751,081
07/04/20191,0831,0901,0801,086
07/05/20191,0891,0891,0741,080
07/08/20191,0731,0791,0681,068
07/09/20191,0681,0721,0621,066
07/10/20191,0551,0581,0471,052
07/11/20191,0531,0611,0501,057
07/12/20191,0581,0661,0561,061
07/16/20191,0521,0551,0421,048
07/17/20191,0401,0431,0311,038
07/18/20191,0331,0359991,003
07/19/20191,0001,0179921,016
07/22/20191,0241,0241,0081,024
07/23/20191,0201,0361,0161,035
07/24/20191,0301,0361,0261,030
07/25/20191,0381,0391,0271,029
07/26/20191,0281,0321,0221,028
07/29/20191,0291,0301,0171,027
07/30/20191,0271,0321,0131,014
07/31/20199941,0209831,002
08/01/20191,0081,0359971,010
08/02/20199871,004971975
08/05/2019945947925940
08/06/2019915928910924
08/07/2019934938921923
08/08/2019921935921927
08/09/2019932933920924
08/13/2019913932908921
08/14/2019923925917919
08/15/2019910933909929
08/16/2019928948924942
08/19/2019954954940947
08/20/2019957962951952
08/21/2019942954940950
08/22/2019956965951963
08/23/2019965973961967
08/26/2019940949933938
08/27/2019951967948965
08/28/2019967977962965
08/29/2019971978966971
08/30/2019993995981983
09/02/2019977979963967
09/03/2019960969956959
09/04/2019950951934934
09/05/2019944965938945
09/06/2019957962953960
09/09/2019962973956968
09/10/20199831,0089801,004
09/11/20191,0191,0281,0121,019
09/12/20191,0261,0281,0161,022
09/13/20191,0331,0351,0181,033
09/17/20191,0391,0551,0351,045
09/18/20191,0441,0461,0301,043
09/19/20191,0431,0491,0361,037
09/20/20191,0401,0491,0391,046
09/24/20191,0191,0261,0081,009
09/25/20199991,0089841,005
09/26/20191,0161,0211,0081,011
09/27/20199941,001981989
09/30/2019978980969973
10/01/2019971996971989
10/02/2019976989976987
10/03/2019964966945947
10/04/2019951957943950
10/07/2019952955936952
10/08/2019949954945945
10/09/2019916932915931
10/10/2019940944926939
10/11/2019947949939949
10/15/2019964979963977
10/16/2019986993979984
10/17/2019979983976978
10/18/2019975977956962
10/21/2019960967951967
10/23/2019975980968977
10/24/2019970976962976
10/25/2019970974958962
10/28/2019967979965975
10/29/2019985996978981
10/30/2019972982968971
10/31/2019972977962970
11/01/2019960972959959
11/05/20191,0041,0601,0031,042
11/06/20191,0421,0541,0291,039
11/07/20191,0301,0411,0241,040
11/08/20191,0551,0691,0461,064
11/11/20191,0721,0781,0671,075
11/12/20191,0811,0911,0781,091
11/13/20191,0861,0901,0811,087
11/14/20191,0841,0881,0791,087
11/15/20191,0781,0931,0781,092
11/18/20191,0981,1121,0961,107
11/19/20191,1071,1231,1061,119
11/20/20191,1011,1161,1011,115
11/21/20191,1091,1161,1011,111
11/22/20191,1161,1211,1121,114
11/25/20191,1241,1321,1231,125
11/26/20191,1281,1281,1071,118
11/27/20191,1181,1241,1151,120
11/28/20191,1221,1261,1191,122
11/29/20191,1251,1381,1251,127
12/02/20191,1261,1361,1211,124
12/03/20191,1121,1291,1081,125
12/04/20191,1141,1271,1131,126
12/05/20191,1371,1461,1301,133
12/06/20191,1421,1481,1361,144
12/09/20191,1551,1631,1471,155
12/10/20191,1561,1681,1431,168
12/11/20191,1631,1681,1601,165
12/12/20191,1791,1831,1581,160
12/13/20191,1861,1901,1701,172
12/16/20191,1851,1961,1831,187
12/17/20191,2001,2091,1921,202
12/18/20191,1881,1891,1771,182
12/19/20191,1751,1781,1621,165
12/20/20191,1661,1661,1511,159
12/23/20191,1651,1671,1591,167
12/24/20191,1621,1731,1621,168
12/25/20191,1631,1651,1581,162
12/26/20191,1601,1791,1591,179
12/27/20191,1801,2001,1801,193
12/30/20191,1891,1981,1871,192