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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,106.2816
CLOSE 1,108.0122

Low

LOW 652

High

HIGH 1,429
DATEOPENHIGHLOWCLOSE
01/04/2021681682652656
01/05/2021655677655675
01/06/2021675685671685
01/07/2021699711695698
01/08/2021680694675694
01/12/2021698703692700
01/13/2021708717698715
01/14/2021708735704732
01/15/2021730771730768
01/18/2021757760733734
01/19/2021739744729732
01/20/2021732743732741
01/21/2021746750735739
01/22/2021734755732750
01/25/2021751754733736
01/26/2021734742729734
01/27/2021746774735774
01/28/2021761824760811
01/29/2021803805781790
02/01/2021791828791817
02/02/2021820821804815
02/03/2021806819800814
02/04/2021806825804821
02/05/2021866926865913
02/08/2021910953902940
02/09/2021925935900912
02/10/2021903923885911
02/12/2021926950909950
02/15/2021955966941952
02/16/2021952969940962
02/17/2021970975957969
02/18/2021971974939939
02/19/2021943958928934
02/22/2021949963938948
02/24/2021963983945954
02/25/2021976988962979
02/26/2021949958916922
03/01/2021933969928957
03/02/20219791,008965974
03/03/2021965979965967
03/04/20211,1171,1171,1171,117
03/05/20211,1171,2171,0851,213
03/08/20211,2101,2151,1211,137
03/09/20211,1431,1591,1101,146
03/10/20211,1161,1981,1041,190
03/11/20211,1661,1971,1571,187
03/12/20211,1681,1901,1551,179
03/15/20211,1941,2331,1941,230
03/16/20211,2381,2441,1931,198
03/17/20211,1891,1941,1611,173
03/18/20211,1721,1921,1591,185
03/19/20211,1801,1971,1771,186
03/22/20211,1751,1941,1731,179
03/23/20211,1751,1901,1701,170
03/24/20211,1461,1651,1351,149
03/25/20211,1521,1781,1461,157
03/26/20211,1691,1721,1531,153
03/29/20211,1821,1911,1491,163
03/30/20211,1431,1601,1361,160
03/31/20211,1491,1521,1241,124
04/01/20211,1321,1551,1321,147
04/02/20211,1501,1671,1391,139
04/05/20211,1421,1731,1381,169
04/06/20211,1621,1661,1441,151
04/07/20211,1651,1791,1591,170
04/08/20211,1691,1711,1441,150
04/09/20211,1501,1691,1461,160
04/12/20211,1581,1641,1531,156
04/13/20211,1511,1691,1371,160
04/14/20211,1651,1951,1601,191
04/15/20211,1841,2001,1721,189
04/16/20211,1791,1881,1681,184
04/19/20211,1851,1961,1741,181
04/20/20211,1721,1761,1541,161
04/21/20211,1321,1451,1211,141
04/22/20211,1651,1701,1401,153
04/23/20211,1531,1631,1461,152
04/26/20211,1601,1801,1521,175
04/27/20211,1801,1991,1701,171
04/28/20211,1711,1871,1601,165
04/30/20211,1571,1631,1511,162
05/06/20211,1741,1771,1501,157
05/07/20211,1641,1711,1501,165
05/10/20211,1651,2481,1651,232
05/11/20211,2281,2671,2171,258
05/12/20211,2531,2531,2161,229
05/13/20211,2131,2251,1931,207
05/14/20211,2241,2571,2221,234
05/17/20211,2501,2591,2181,222
05/18/20211,2311,2551,2261,249
05/19/20211,2371,2621,2371,248
05/20/20211,2541,2661,2451,254
05/21/20211,2501,2621,2361,253
05/24/20211,2561,2891,2561,282
05/25/20211,2791,2811,2571,266
05/26/20211,2681,3041,2681,299
05/27/20211,3001,3151,2911,303
05/28/20211,3301,3431,3171,317
05/31/20211,3031,3131,2801,298
06/01/20211,3001,3141,2931,300
06/02/20211,2901,3181,2821,316
06/03/20211,3191,3471,3111,344
06/04/20211,3401,3771,3351,376
06/07/20211,4031,4291,3821,422
06/08/20211,4011,4271,4001,415
06/09/20211,4101,4121,3931,401
06/10/20211,3981,4091,3891,394
06/11/20211,3971,4021,3761,376
06/14/20211,3601,3831,3551,364
06/15/20211,3701,3731,3491,350
06/16/20211,3401,3511,3211,324
06/17/20211,3251,3361,3201,328
06/18/20211,3101,3291,3031,308
06/21/20211,2781,3131,2751,308
06/22/20211,3301,3411,3261,336
06/23/20211,3361,3441,3261,326
06/24/20211,3311,3331,2971,301
06/25/20211,3171,3181,2841,290
06/28/20211,2801,2971,2171,233
06/29/20211,2331,2521,2141,227
06/30/20211,2271,2541,2261,247
07/01/20211,2461,2721,2411,264
07/02/20211,2501,2641,2411,255
07/05/20211,2511,2531,2381,243
07/06/20211,2361,2421,2191,227
07/07/20211,2091,2141,2001,205
07/08/20211,2051,2121,1861,191
07/09/20211,1721,2051,1711,201
07/12/20211,2131,2331,2101,226
07/13/20211,2261,2301,2151,229
07/14/20211,2091,2161,1921,193
07/15/20211,1931,2051,1851,191
07/16/20211,1851,1951,1751,180
07/19/20211,1651,1721,1521,164
07/20/20211,1741,2001,1741,185
07/21/20211,1961,2231,1931,200
07/26/20211,2251,2331,2001,205
07/27/20211,2201,2361,2151,221
07/28/20211,2011,2201,2011,209
07/29/20211,2011,2101,1901,195
07/30/20211,1841,1951,1791,191
08/02/20211,2071,2221,2031,218
08/03/20211,2171,2221,2071,210
08/04/20211,2111,2201,2081,213
08/05/20211,1281,1461,0551,074
08/06/20211,0741,1071,0571,097
08/10/20211,0761,0971,0721,083
08/11/20211,0921,1181,0891,090
08/12/20211,1001,1151,0921,094
08/13/20211,0931,1281,0891,120
08/16/20211,0971,1141,0951,109
08/17/20211,1081,1171,0861,089
08/18/20211,1011,1201,0931,110
08/19/20211,0971,1001,0821,083
08/20/20211,0831,0891,0731,074
08/23/20211,0681,0971,0631,092
08/24/20211,1041,1171,0971,098
08/25/20211,1041,1221,1001,110
08/26/20211,1151,1261,1011,102
08/27/20211,0931,1101,0901,101
08/30/20211,1181,1231,1091,109
08/31/20211,1111,1291,1091,120
09/01/20211,1301,1321,1151,123
09/02/20211,1201,1271,1001,106
09/03/20211,1141,1271,0991,124
09/06/20211,1311,1431,1261,139
09/07/20211,1591,1611,1341,135
09/08/20211,1471,1591,1391,153
09/09/20211,1451,1471,1321,133
09/10/20211,1381,1481,1311,134
09/13/20211,1131,1231,1101,120
09/14/20211,1251,1341,1191,124
09/15/20211,1201,1341,1001,116
09/16/20211,1241,1321,1141,117
09/17/20211,1171,1241,1071,112
09/21/20211,0921,1081,0851,101
09/22/20211,0961,1001,0871,088
09/24/20211,1241,1241,1081,112
09/27/20211,1241,1411,1221,124
09/28/20211,1191,1541,1171,150
09/29/20211,1301,1491,1281,148
09/30/20211,1411,1571,1311,148
10/01/20211,1381,1531,1341,137
10/04/20211,1441,1481,1301,137
10/05/20211,1241,1331,1071,127
10/06/20211,1331,1521,1211,130
10/07/20211,1301,1581,1291,143
10/08/20211,1551,1791,1461,147
10/11/20211,1591,1721,1541,164
10/12/20211,1681,1771,1551,170
10/13/20211,1711,1771,1571,169
10/14/20211,1761,1791,1621,163
10/15/20211,1691,1841,1641,176
10/18/20211,1841,1891,1731,183
10/19/20211,1781,1801,1511,156
10/20/20211,1671,1851,1581,163
10/21/20211,1571,1591,1351,136
10/22/20211,1301,1441,1161,129
10/25/20211,1251,1351,1131,115
10/26/20211,1221,1241,0881,100
10/27/20211,0401,0851,0231,076
10/28/20211,0671,0901,0631,076
10/29/20211,0911,1111,0731,106
11/01/20211,1231,1381,1171,133
11/02/20211,1251,1351,1131,122
11/04/20211,1131,1321,0761,084
11/05/20211,0861,1081,0441,053
11/08/20211,0561,0861,0511,082
11/09/20211,0861,0991,0821,089
11/10/20211,0851,0971,0811,094
11/11/20211,0891,1111,0831,107
11/12/20211,1141,1461,1141,141
11/15/20211,1401,1461,1321,138
11/16/20211,1441,1491,1301,132
11/17/20211,1281,1311,0931,096
11/18/20211,0951,0971,0741,079
11/19/20211,0711,0831,0641,071
11/22/20211,0461,0501,0271,046
11/24/20211,0491,0971,0481,077
11/25/20211,0751,1031,0681,098
11/26/20211,0911,0971,0421,042
11/29/20211,0111,019981983
11/30/20219871,0369801,003
12/01/20211,0131,0371,0071,017
12/02/20219971,003977997
12/03/20211,0041,0369921,030
12/06/20211,0211,0541,0171,037
12/07/20211,0441,0591,0321,056
12/08/20211,0701,0881,0671,071
12/09/20211,0501,0601,0261,027
12/10/20211,0221,0291,0021,007
12/13/20211,0171,0261,0061,015
12/14/20211,0151,0179991,009
12/15/20211,0221,0421,0151,028
12/16/20211,0251,0391,0211,031
12/17/20211,0331,0671,0321,064
12/20/20211,0431,0591,0231,026
12/21/20211,0501,0681,0471,062
12/22/20211,0651,0831,0591,064
12/23/20211,0691,0751,0621,073
12/24/20211,0811,0891,0701,078
12/27/20211,0771,0861,0681,077
12/28/20211,0871,0901,0771,087
12/29/20211,0901,0991,0821,089
12/30/20211,0831,0841,0691,071