7752.T
Ricoh Company, Ltd.
06:30:00
1477 ¥
0.0000 (%0.00)
Previous Close: 1500
Day Low₺1465
Day High₺1496
7752.T: Ricoh Company, Ltd. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,051.168
CLOSE 1,051.1844
Low
LOW 907
High
HIGH 1,197
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 1,087 | 1,088 | 1,049 | 1,070 |
| 01/05/2022 | 1,097 | 1,105 | 1,081 | 1,091 |
| 01/06/2022 | 1,090 | 1,094 | 1,059 | 1,060 |
| 01/07/2022 | 1,062 | 1,078 | 1,061 | 1,063 |
| 01/11/2022 | 1,068 | 1,073 | 1,058 | 1,070 |
| 01/12/2022 | 1,063 | 1,083 | 1,059 | 1,068 |
| 01/13/2022 | 1,075 | 1,075 | 1,046 | 1,060 |
| 01/14/2022 | 1,061 | 1,065 | 1,051 | 1,053 |
| 01/17/2022 | 1,048 | 1,064 | 1,046 | 1,063 |
| 01/18/2022 | 1,069 | 1,083 | 1,058 | 1,060 |
| 01/19/2022 | 1,070 | 1,083 | 1,061 | 1,065 |
| 01/20/2022 | 1,066 | 1,121 | 1,065 | 1,108 |
| 01/21/2022 | 1,083 | 1,088 | 1,055 | 1,064 |
| 01/24/2022 | 1,058 | 1,067 | 1,049 | 1,060 |
| 01/25/2022 | 1,056 | 1,060 | 1,039 | 1,050 |
| 01/26/2022 | 1,036 | 1,049 | 994 | 994 |
| 01/27/2022 | 1,003 | 1,014 | 961 | 963 |
| 01/28/2022 | 977 | 993 | 951 | 979 |
| 01/31/2022 | 972 | 980 | 958 | 965 |
| 02/01/2022 | 977 | 987 | 968 | 980 |
| 02/02/2022 | 976 | 991 | 966 | 985 |
| 02/03/2022 | 997 | 1,005 | 982 | 995 |
| 02/04/2022 | 988 | 1,008 | 983 | 1,004 |
| 02/07/2022 | 1,024 | 1,034 | 945 | 982 |
| 02/08/2022 | 979 | 1,056 | 978 | 1,053 |
| 02/09/2022 | 1,036 | 1,066 | 1,031 | 1,037 |
| 02/10/2022 | 1,061 | 1,065 | 1,039 | 1,051 |
| 02/14/2022 | 1,041 | 1,046 | 1,016 | 1,023 |
| 02/15/2022 | 1,018 | 1,037 | 1,011 | 1,034 |
| 02/16/2022 | 1,064 | 1,066 | 1,048 | 1,057 |
| 02/17/2022 | 1,057 | 1,067 | 1,044 | 1,063 |
| 02/18/2022 | 1,063 | 1,064 | 1,038 | 1,042 |
| 02/21/2022 | 1,032 | 1,052 | 1,026 | 1,048 |
| 02/22/2022 | 1,023 | 1,030 | 1,007 | 1,009 |
| 02/24/2022 | 1,008 | 1,022 | 972 | 981 |
| 02/25/2022 | 979 | 989 | 967 | 975 |
| 02/28/2022 | 977 | 985 | 967 | 979 |
| 03/01/2022 | 987 | 996 | 977 | 977 |
| 03/02/2022 | 949 | 959 | 925 | 929 |
| 03/03/2022 | 944 | 986 | 943 | 980 |
| 03/04/2022 | 1,010 | 1,031 | 1,000 | 1,019 |
| 03/07/2022 | 998 | 998 | 942 | 952 |
| 03/08/2022 | 977 | 981 | 951 | 957 |
| 03/09/2022 | 927 | 950 | 909 | 910 |
| 03/10/2022 | 933 | 953 | 921 | 950 |
| 03/11/2022 | 941 | 955 | 936 | 945 |
| 03/14/2022 | 958 | 985 | 956 | 975 |
| 03/15/2022 | 970 | 972 | 956 | 958 |
| 03/16/2022 | 965 | 989 | 964 | 982 |
| 03/17/2022 | 988 | 1,010 | 983 | 1,006 |
| 03/18/2022 | 1,012 | 1,033 | 1,010 | 1,033 |
| 03/22/2022 | 1,036 | 1,044 | 1,020 | 1,032 |
| 03/23/2022 | 1,028 | 1,055 | 1,017 | 1,050 |
| 03/24/2022 | 1,037 | 1,054 | 1,022 | 1,054 |
| 03/25/2022 | 1,073 | 1,075 | 1,049 | 1,064 |
| 03/28/2022 | 1,063 | 1,077 | 1,053 | 1,068 |
| 03/29/2022 | 1,059 | 1,072 | 1,042 | 1,066 |
| 03/30/2022 | 1,062 | 1,073 | 1,046 | 1,064 |
| 03/31/2022 | 1,049 | 1,067 | 1,045 | 1,062 |
| 04/01/2022 | 1,050 | 1,062 | 1,042 | 1,056 |
| 04/04/2022 | 1,055 | 1,066 | 1,047 | 1,053 |
| 04/05/2022 | 1,050 | 1,051 | 1,001 | 1,007 |
| 04/06/2022 | 1,000 | 1,008 | 974 | 978 |
| 04/07/2022 | 950 | 967 | 938 | 962 |
| 04/08/2022 | 953 | 973 | 947 | 957 |
| 04/11/2022 | 960 | 983 | 955 | 967 |
| 04/12/2022 | 960 | 977 | 952 | 957 |
| 04/13/2022 | 956 | 963 | 951 | 961 |
| 04/14/2022 | 970 | 996 | 961 | 992 |
| 04/15/2022 | 987 | 994 | 962 | 966 |
| 04/18/2022 | 951 | 954 | 933 | 947 |
| 04/19/2022 | 962 | 979 | 960 | 977 |
| 04/20/2022 | 990 | 1,006 | 980 | 994 |
| 04/21/2022 | 979 | 999 | 977 | 985 |
| 04/22/2022 | 974 | 981 | 939 | 940 |
| 04/25/2022 | 926 | 936 | 918 | 930 |
| 04/26/2022 | 939 | 941 | 912 | 920 |
| 04/27/2022 | 907 | 939 | 907 | 935 |
| 04/28/2022 | 945 | 953 | 933 | 951 |
| 05/02/2022 | 959 | 979 | 952 | 976 |
| 05/06/2022 | 980 | 1,000 | 969 | 1,000 |
| 05/09/2022 | 985 | 996 | 971 | 992 |
| 05/10/2022 | 981 | 996 | 975 | 990 |
| 05/11/2022 | 1,040 | 1,065 | 1,020 | 1,042 |
| 05/12/2022 | 1,029 | 1,063 | 1,013 | 1,018 |
| 05/13/2022 | 1,008 | 1,034 | 996 | 1,021 |
| 05/16/2022 | 1,021 | 1,030 | 989 | 1,009 |
| 05/17/2022 | 1,010 | 1,048 | 1,010 | 1,037 |
| 05/18/2022 | 1,050 | 1,055 | 1,031 | 1,046 |
| 05/19/2022 | 1,025 | 1,055 | 1,024 | 1,054 |
| 05/20/2022 | 1,055 | 1,055 | 1,034 | 1,047 |
| 05/23/2022 | 1,043 | 1,052 | 1,037 | 1,047 |
| 05/24/2022 | 1,046 | 1,048 | 1,013 | 1,018 |
| 05/25/2022 | 1,018 | 1,026 | 1,008 | 1,017 |
| 05/26/2022 | 1,013 | 1,032 | 1,013 | 1,023 |
| 05/27/2022 | 1,030 | 1,039 | 1,026 | 1,031 |
| 05/30/2022 | 1,033 | 1,068 | 1,032 | 1,065 |
| 05/31/2022 | 1,058 | 1,084 | 1,051 | 1,084 |
| 06/01/2022 | 1,098 | 1,128 | 1,095 | 1,118 |
| 06/02/2022 | 1,152 | 1,157 | 1,131 | 1,149 |
| 06/03/2022 | 1,160 | 1,174 | 1,146 | 1,171 |
| 06/06/2022 | 1,159 | 1,182 | 1,155 | 1,172 |
| 06/07/2022 | 1,166 | 1,197 | 1,163 | 1,193 |
| 06/08/2022 | 1,178 | 1,190 | 1,167 | 1,184 |
| 06/09/2022 | 1,178 | 1,188 | 1,170 | 1,176 |
| 06/10/2022 | 1,160 | 1,169 | 1,151 | 1,159 |
| 06/13/2022 | 1,129 | 1,143 | 1,128 | 1,137 |
| 06/14/2022 | 1,119 | 1,137 | 1,111 | 1,129 |
| 06/15/2022 | 1,105 | 1,120 | 1,101 | 1,104 |
| 06/16/2022 | 1,106 | 1,123 | 1,105 | 1,110 |
| 06/17/2022 | 1,080 | 1,095 | 1,067 | 1,078 |
| 06/20/2022 | 1,090 | 1,092 | 1,056 | 1,064 |
| 06/21/2022 | 1,072 | 1,085 | 1,066 | 1,080 |
| 06/22/2022 | 1,091 | 1,100 | 1,071 | 1,078 |
| 06/23/2022 | 1,072 | 1,085 | 1,067 | 1,072 |
| 06/24/2022 | 1,077 | 1,077 | 1,054 | 1,061 |
| 06/27/2022 | 1,075 | 1,076 | 1,059 | 1,067 |
| 06/28/2022 | 1,076 | 1,085 | 1,070 | 1,085 |
| 06/29/2022 | 1,083 | 1,086 | 1,070 | 1,076 |
| 06/30/2022 | 1,076 | 1,083 | 1,058 | 1,061 |
| 07/01/2022 | 1,061 | 1,073 | 1,054 | 1,060 |
| 07/04/2022 | 1,059 | 1,064 | 1,033 | 1,039 |
| 07/05/2022 | 1,039 | 1,052 | 1,038 | 1,048 |
| 07/06/2022 | 1,031 | 1,038 | 1,009 | 1,018 |
| 07/07/2022 | 1,025 | 1,036 | 1,022 | 1,030 |
| 07/08/2022 | 1,030 | 1,056 | 1,025 | 1,042 |
| 07/11/2022 | 1,069 | 1,077 | 1,063 | 1,067 |
| 07/12/2022 | 1,064 | 1,072 | 1,036 | 1,038 |
| 07/13/2022 | 1,033 | 1,048 | 1,033 | 1,040 |
| 07/14/2022 | 1,042 | 1,062 | 1,042 | 1,051 |
| 07/15/2022 | 1,059 | 1,062 | 1,042 | 1,044 |
| 07/19/2022 | 1,048 | 1,063 | 1,047 | 1,056 |
| 07/20/2022 | 1,073 | 1,085 | 1,070 | 1,085 |
| 07/21/2022 | 1,079 | 1,089 | 1,074 | 1,081 |
| 07/22/2022 | 1,089 | 1,096 | 1,073 | 1,090 |
| 07/25/2022 | 1,078 | 1,088 | 1,068 | 1,082 |
| 07/26/2022 | 1,086 | 1,097 | 1,074 | 1,081 |
| 07/27/2022 | 1,054 | 1,068 | 1,052 | 1,067 |
| 07/28/2022 | 1,091 | 1,093 | 1,065 | 1,069 |
| 07/29/2022 | 1,070 | 1,074 | 1,058 | 1,066 |
| 08/01/2022 | 1,067 | 1,078 | 1,065 | 1,072 |
| 08/02/2022 | 1,065 | 1,073 | 1,060 | 1,069 |
| 08/03/2022 | 1,061 | 1,091 | 1,059 | 1,087 |
| 08/04/2022 | 1,090 | 1,093 | 1,058 | 1,064 |
| 08/05/2022 | 1,074 | 1,090 | 1,065 | 1,089 |
| 08/08/2022 | 1,090 | 1,112 | 1,090 | 1,110 |
| 08/09/2022 | 1,111 | 1,121 | 1,092 | 1,093 |
| 08/10/2022 | 1,096 | 1,101 | 1,085 | 1,091 |
| 08/12/2022 | 1,107 | 1,123 | 1,102 | 1,120 |
| 08/15/2022 | 1,120 | 1,121 | 1,095 | 1,097 |
| 08/16/2022 | 1,090 | 1,094 | 1,082 | 1,092 |
| 08/17/2022 | 1,105 | 1,116 | 1,104 | 1,113 |
| 08/18/2022 | 1,112 | 1,113 | 1,088 | 1,090 |
| 08/19/2022 | 1,108 | 1,117 | 1,108 | 1,111 |
| 08/22/2022 | 1,110 | 1,112 | 1,097 | 1,100 |
| 08/23/2022 | 1,099 | 1,100 | 1,089 | 1,090 |
| 08/24/2022 | 1,099 | 1,104 | 1,094 | 1,100 |
| 08/25/2022 | 1,105 | 1,109 | 1,093 | 1,093 |
| 08/26/2022 | 1,098 | 1,107 | 1,095 | 1,100 |
| 08/29/2022 | 1,082 | 1,088 | 1,076 | 1,083 |
| 08/30/2022 | 1,104 | 1,112 | 1,091 | 1,109 |
| 08/31/2022 | 1,085 | 1,104 | 1,083 | 1,097 |
| 09/01/2022 | 1,077 | 1,084 | 1,067 | 1,067 |
| 09/02/2022 | 1,062 | 1,072 | 1,057 | 1,068 |
| 09/05/2022 | 1,073 | 1,079 | 1,070 | 1,072 |
| 09/06/2022 | 1,065 | 1,070 | 1,058 | 1,063 |
| 09/07/2022 | 1,052 | 1,061 | 1,051 | 1,056 |
| 09/08/2022 | 1,061 | 1,086 | 1,061 | 1,083 |
| 09/09/2022 | 1,090 | 1,107 | 1,088 | 1,097 |
| 09/12/2022 | 1,111 | 1,126 | 1,107 | 1,124 |
| 09/13/2022 | 1,127 | 1,137 | 1,117 | 1,126 |
| 09/14/2022 | 1,100 | 1,115 | 1,098 | 1,099 |
| 09/15/2022 | 1,101 | 1,120 | 1,101 | 1,118 |
| 09/16/2022 | 1,116 | 1,145 | 1,114 | 1,139 |
| 09/20/2022 | 1,139 | 1,158 | 1,132 | 1,139 |
| 09/21/2022 | 1,135 | 1,135 | 1,107 | 1,107 |
| 09/22/2022 | 1,107 | 1,109 | 1,095 | 1,100 |
| 09/26/2022 | 1,084 | 1,086 | 1,052 | 1,053 |
| 09/27/2022 | 1,053 | 1,073 | 1,053 | 1,061 |
| 09/28/2022 | 1,055 | 1,063 | 1,040 | 1,046 |
| 09/29/2022 | 1,057 | 1,074 | 1,054 | 1,071 |
| 09/30/2022 | 1,069 | 1,072 | 1,049 | 1,056 |
| 10/03/2022 | 1,036 | 1,052 | 1,027 | 1,042 |
| 10/04/2022 | 1,067 | 1,092 | 1,062 | 1,088 |
| 10/05/2022 | 1,098 | 1,098 | 1,084 | 1,092 |
| 10/06/2022 | 1,104 | 1,113 | 1,099 | 1,105 |
| 10/07/2022 | 1,094 | 1,095 | 1,079 | 1,085 |
| 10/11/2022 | 1,076 | 1,076 | 1,052 | 1,053 |
| 10/12/2022 | 1,047 | 1,064 | 1,041 | 1,054 |
| 10/13/2022 | 1,060 | 1,064 | 1,054 | 1,057 |
| 10/14/2022 | 1,082 | 1,113 | 1,073 | 1,103 |
| 10/17/2022 | 1,086 | 1,103 | 1,085 | 1,097 |
| 10/18/2022 | 1,116 | 1,122 | 1,105 | 1,115 |
| 10/19/2022 | 1,112 | 1,121 | 1,103 | 1,113 |
| 10/20/2022 | 1,110 | 1,111 | 1,096 | 1,104 |
| 10/21/2022 | 1,094 | 1,110 | 1,094 | 1,103 |
| 10/24/2022 | 1,115 | 1,123 | 1,108 | 1,108 |
| 10/25/2022 | 1,114 | 1,136 | 1,106 | 1,135 |
| 10/26/2022 | 1,132 | 1,134 | 1,106 | 1,109 |
| 10/27/2022 | 1,071 | 1,083 | 1,052 | 1,070 |
| 10/28/2022 | 1,061 | 1,072 | 1,056 | 1,063 |
| 10/31/2022 | 1,078 | 1,092 | 1,077 | 1,090 |
| 11/01/2022 | 1,092 | 1,101 | 1,088 | 1,094 |
| 11/02/2022 | 1,094 | 1,116 | 1,091 | 1,107 |
| 11/04/2022 | 1,107 | 1,125 | 1,104 | 1,123 |
| 11/07/2022 | 1,052 | 1,057 | 1,031 | 1,035 |
| 11/08/2022 | 1,055 | 1,070 | 1,046 | 1,066 |
| 11/09/2022 | 1,080 | 1,081 | 1,065 | 1,068 |
| 11/10/2022 | 1,054 | 1,058 | 1,033 | 1,037 |
| 11/11/2022 | 1,060 | 1,060 | 1,019 | 1,032 |
| 11/14/2022 | 1,039 | 1,053 | 1,034 | 1,042 |
| 11/15/2022 | 1,044 | 1,050 | 1,039 | 1,047 |
| 11/16/2022 | 1,045 | 1,051 | 1,035 | 1,049 |
| 11/17/2022 | 1,049 | 1,052 | 1,040 | 1,047 |
| 11/18/2022 | 1,058 | 1,070 | 1,056 | 1,068 |
| 11/21/2022 | 1,064 | 1,071 | 1,052 | 1,057 |
| 11/22/2022 | 1,062 | 1,074 | 1,062 | 1,065 |
| 11/24/2022 | 1,086 | 1,088 | 1,071 | 1,077 |
| 11/25/2022 | 1,084 | 1,087 | 1,073 | 1,079 |
| 11/28/2022 | 1,081 | 1,084 | 1,072 | 1,081 |
| 11/29/2022 | 1,068 | 1,078 | 1,063 | 1,074 |
| 11/30/2022 | 1,077 | 1,091 | 1,070 | 1,086 |
| 12/01/2022 | 1,086 | 1,091 | 1,071 | 1,071 |
| 12/02/2022 | 1,070 | 1,070 | 1,037 | 1,043 |
| 12/05/2022 | 1,046 | 1,047 | 1,033 | 1,035 |
| 12/06/2022 | 1,034 | 1,057 | 1,034 | 1,051 |
| 12/07/2022 | 1,041 | 1,048 | 1,036 | 1,042 |
| 12/08/2022 | 1,044 | 1,052 | 1,040 | 1,049 |
| 12/09/2022 | 1,044 | 1,064 | 1,044 | 1,060 |
| 12/12/2022 | 1,059 | 1,059 | 1,044 | 1,050 |
| 12/13/2022 | 1,064 | 1,064 | 1,051 | 1,054 |
| 12/14/2022 | 1,053 | 1,073 | 1,051 | 1,064 |
| 12/15/2022 | 1,058 | 1,067 | 1,055 | 1,063 |
| 12/16/2022 | 1,050 | 1,057 | 1,046 | 1,050 |
| 12/19/2022 | 1,035 | 1,040 | 1,023 | 1,030 |
| 12/20/2022 | 1,039 | 1,039 | 1,001 | 1,009 |
| 12/21/2022 | 1,001 | 1,007 | 987 | 995 |
| 12/22/2022 | 1,003 | 1,004 | 991 | 1,002 |
| 12/23/2022 | 990 | 995 | 983 | 992 |
| 12/26/2022 | 997 | 1,007 | 997 | 1,006 |
| 12/27/2022 | 1,016 | 1,020 | 1,005 | 1,007 |
| 12/28/2022 | 1,008 | 1,013 | 997 | 1,005 |
| 12/29/2022 | 993 | 1,003 | 986 | 1,002 |
| 12/30/2022 | 1,001 | 1,011 | 1,001 | 1,007 |