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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 823.4587
CLOSE 822.0455

Low

LOW 625

High

HIGH 1,289
DATEOPENHIGHLOWCLOSE
01/06/20201,1741,1831,1661,180
01/07/20201,1851,2041,1831,204
01/08/20201,1901,2081,1871,199
01/09/20201,2191,2351,2151,233
01/10/20201,2441,2531,2411,247
01/14/20201,2401,2681,2371,265
01/15/20201,2601,2651,2441,253
01/16/20201,2451,2551,2371,250
01/17/20201,2451,2581,2421,253
01/20/20201,2581,2671,2531,257
01/21/20201,2581,2601,2521,253
01/22/20201,2501,2531,2441,252
01/23/20201,2531,2591,2481,250
01/24/20201,2621,2811,2411,269
01/27/20201,2541,2701,2501,269
01/28/20201,2861,2891,2651,274
01/29/20201,2791,2831,2581,280
01/30/20201,2691,2691,2401,246
01/31/20201,2601,2691,2541,259
02/03/20201,2201,2591,2201,253
02/04/20201,2351,2431,2261,238
02/05/20201,2451,2451,2131,231
02/06/20201,2501,2701,2501,264
02/07/20201,2801,2871,2421,249
02/10/20201,1961,2121,1771,196
02/12/20201,2121,2221,1921,196
02/13/20201,1851,1941,1801,183
02/14/20201,1651,1751,1411,144
02/17/20201,1271,1341,1121,124
02/18/20201,1201,1271,1121,125
02/19/20201,1261,1311,1161,125
02/20/20201,1301,1411,1111,111
02/21/20201,1071,1301,1061,114
02/25/20201,0621,0801,0531,061
02/26/20201,0521,0761,0471,069
02/27/20201,0501,0541,0371,040
02/28/20201,0081,0209961,005
03/02/20209861,0359821,023
03/03/20201,0401,0421,0141,014
03/04/20209971,0259921,021
03/05/20201,0381,0471,0251,034
03/06/20201,0171,020973982
03/09/2020952952903907
03/10/2020930973900970
03/11/2020941941917921
03/12/2020891896822825
03/13/2020750760703743
03/16/2020743743699704
03/17/2020690719671689
03/18/2020701712667687
03/19/2020709737683720
03/23/2020735744712741
03/24/2020768815761815
03/25/2020880893855884
03/26/2020876892806818
03/27/2020849898762781
03/30/2020777780725780
03/31/2020765805760794
04/01/2020793812740752
04/02/2020728740705710
04/03/2020701716688693
04/06/2020682710667700
04/07/2020710730678697
04/08/2020692703672693
04/09/2020694696670680
04/10/2020685706676699
04/13/2020698703684686
04/14/2020690711679709
04/15/2020728737718721
04/16/2020701709698705
04/17/2020720734711734
04/20/2020721742715741
04/21/2020728732712712
04/22/2020692696678681
04/23/2020689700687697
04/24/2020695702687700
04/27/2020712720703720
04/28/2020720723707720
04/30/2020750755740740
05/01/2020722725704720
05/07/2020705714702708
05/08/2020722766710763
05/11/2020747789736773
05/12/2020785788751752
05/13/2020733774727767
05/14/2020739746705708
05/15/2020722727700718
05/18/2020722733710731
05/19/2020755768751758
05/20/2020751760740759
05/21/2020764778760766
05/22/2020774774736740
05/25/2020751764746759
05/26/2020776798771789
05/27/2020785810777808
05/28/2020826828800819
05/29/2020806814792796
06/01/2020803815799808
06/02/2020810826807820
06/03/2020848859843853
06/04/2020879880848855
06/05/2020866898862895
06/08/2020917935907935
06/09/2020950952908919
06/10/2020905933896926
06/11/2020902910855858
06/12/2020813850806843
06/15/2020838858827827
06/16/2020857881853877
06/17/2020873879847859
06/18/2020851858840852
06/19/2020837840824825
06/22/2020825848817839
06/23/2020854867835853
06/24/2020850854826827
06/25/2020805806791795
06/26/2020795800783790
06/29/2020767770747749
06/30/2020765786763769
07/01/2020770780756760
07/02/2020754775752765
07/03/2020772779763773
07/06/2020779798778796
07/07/2020793795786789
07/08/2020780787772780
07/09/2020771781769772
07/10/2020779786762766
07/13/2020781809777801
07/14/2020788801782800
07/15/2020813817793807
07/16/2020840845815826
07/17/2020811816804805
07/20/2020808815801810
07/21/2020806807796803
07/22/2020815829807812
07/27/2020798799787798
07/28/2020797806790792
07/29/2020750758721724
07/30/2020726732703704
07/31/2020691693674675
08/03/2020685710685705
08/04/2020717737710734
08/05/2020704724699713
08/06/2020715756714740
08/07/2020733740728738
08/11/2020768786759784
08/12/2020787808787802
08/13/2020816817798802
08/14/2020805807797800
08/17/2020791798786792
08/18/2020786790766769
08/19/2020764783761779
08/20/2020773785767769
08/21/2020769783769772
08/24/2020773776756757
08/25/2020772788772788
08/26/2020773788769776
08/27/2020775778766771
08/28/2020775799765770
08/31/2020792798783793
09/01/2020778780768772
09/02/2020772776759772
09/03/2020787789780782
09/04/2020769773757764
09/07/2020764777760777
09/08/2020779780753762
09/09/2020752755742750
09/10/2020751762750762
09/11/2020752754736750
09/14/2020758763751753
09/15/2020745746738744
09/16/2020734734720721
09/17/2020720727698700
09/18/2020709712700701
09/23/2020705715695714
09/24/2020707720706710
09/25/2020715716697704
09/28/2020712728705727
09/29/2020721731712724
09/30/2020717734703706
10/02/2020711718681687
10/05/2020700717699715
10/06/2020718722713720
10/07/2020709714703712
10/08/2020719721710711
10/09/2020712715698700
10/12/2020700700676682
10/13/2020689691681688
10/14/2020680680660662
10/15/2020661671657665
10/16/2020661669657660
10/19/2020679682666667
10/20/2020664669659662
10/21/2020664681663680
10/22/2020678684672682
10/23/2020691699686695
10/26/2020690705690700
10/27/2020692712685712
10/28/2020705706670677
10/29/2020683702676696
10/30/2020700702675682
11/02/2020688711688707
11/04/2020712721707710
11/05/2020655656631637
11/06/2020638659625638
11/09/2020645655636637
11/10/2020687720684720
11/11/2020718728696701
11/12/2020681699673680
11/13/2020660671653661
11/16/2020671682666670
11/17/2020680685668674
11/18/2020668671658660
11/19/2020654662650659
11/20/2020664675660670
11/24/2020690701685697
11/25/2020715729711720
11/26/2020720723710720
11/27/2020718720706708
11/30/2020713713697697
12/01/2020709719701709
12/02/2020712730706730
12/03/2020735746730735
12/04/2020739745733743
12/07/2020749750737738
12/08/2020749763739745
12/09/2020740754740745
12/10/2020760760746749
12/11/2020755759745747
12/14/2020742748737741
12/15/2020726731706709
12/16/2020708721705718
12/17/2020717724706706
12/18/2020706718705715
12/21/2020720722694698
12/22/2020683689669670
12/23/2020672677660664
12/24/2020668685668677
12/25/2020676679670671
12/28/2020672676662666
12/29/2020673683667682
12/30/2020681681670677