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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,140.1362
CLOSE 1,140.2642
Low
LOW 937
High
HIGH 1,353.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 991 | 994 | 981 | 988 |
| 01/05/2023 | 979 | 984 | 972 | 978 |
| 01/06/2023 | 978 | 981 | 967 | 979 |
| 01/10/2023 | 985 | 988 | 973 | 974 |
| 01/11/2023 | 982 | 991 | 974 | 990 |
| 01/12/2023 | 987 | 989 | 973 | 973 |
| 01/13/2023 | 970 | 983 | 959 | 960 |
| 01/16/2023 | 949 | 952 | 937 | 940 |
| 01/17/2023 | 955 | 965 | 948 | 962 |
| 01/18/2023 | 967 | 980 | 958 | 978 |
| 01/19/2023 | 971 | 981 | 966 | 966 |
| 01/20/2023 | 960 | 970 | 958 | 969 |
| 01/23/2023 | 979 | 979 | 970 | 979 |
| 01/24/2023 | 987 | 1,003 | 986 | 999 |
| 01/25/2023 | 998 | 1,010 | 993 | 1,010 |
| 01/26/2023 | 1,010 | 1,015 | 1,004 | 1,012 |
| 01/27/2023 | 1,017 | 1,024 | 1,013 | 1,019 |
| 01/30/2023 | 1,014 | 1,016 | 1,007 | 1,013 |
| 01/31/2023 | 1,018 | 1,019 | 1,004 | 1,005 |
| 02/01/2023 | 1,012 | 1,018 | 1,008 | 1,011 |
| 02/02/2023 | 1,013 | 1,013 | 992 | 995 |
| 02/03/2023 | 987 | 998 | 985 | 996 |
| 02/06/2023 | 1,011 | 1,013 | 999 | 1,002 |
| 02/07/2023 | 1,010 | 1,018 | 1,000 | 1,008 |
| 02/08/2023 | 1,024 | 1,027 | 999 | 1,000 |
| 02/09/2023 | 995 | 1,025 | 994 | 1,023 |
| 02/10/2023 | 1,026 | 1,029 | 1,008 | 1,012 |
| 02/13/2023 | 1,008 | 1,013 | 1,001 | 1,011 |
| 02/14/2023 | 1,015 | 1,015 | 1,004 | 1,010 |
| 02/15/2023 | 1,018 | 1,029 | 1,015 | 1,026 |
| 02/16/2023 | 1,024 | 1,026 | 1,011 | 1,023 |
| 02/17/2023 | 1,023 | 1,034 | 1,021 | 1,031 |
| 02/20/2023 | 1,028 | 1,072 | 1,026 | 1,066 |
| 02/21/2023 | 1,064 | 1,089 | 1,060 | 1,078 |
| 02/22/2023 | 1,074 | 1,074 | 1,037 | 1,042 |
| 02/24/2023 | 1,047 | 1,068 | 1,044 | 1,062 |
| 02/27/2023 | 1,068 | 1,074 | 1,065 | 1,074 |
| 02/28/2023 | 1,068 | 1,069 | 1,053 | 1,058 |
| 03/01/2023 | 1,048 | 1,057 | 1,047 | 1,055 |
| 03/02/2023 | 1,059 | 1,066 | 1,052 | 1,064 |
| 03/03/2023 | 1,062 | 1,083 | 1,057 | 1,073 |
| 03/06/2023 | 1,083 | 1,083 | 1,071 | 1,078 |
| 03/07/2023 | 1,086 | 1,095 | 1,081 | 1,088 |
| 03/08/2023 | 1,068 | 1,079 | 1,057 | 1,058 |
| 03/09/2023 | 1,068 | 1,068 | 1,052 | 1,063 |
| 03/10/2023 | 1,043 | 1,063 | 1,041 | 1,050 |
| 03/13/2023 | 1,038 | 1,042 | 1,019 | 1,022 |
| 03/14/2023 | 1,000 | 1,000 | 964 | 975 |
| 03/15/2023 | 979 | 993 | 977 | 984 |
| 03/16/2023 | 954 | 974 | 946 | 970 |
| 03/17/2023 | 979 | 981 | 965 | 968 |
| 03/20/2023 | 963 | 979 | 962 | 965 |
| 03/22/2023 | 980 | 985 | 969 | 981 |
| 03/23/2023 | 970 | 985 | 970 | 982 |
| 03/24/2023 | 972 | 979 | 968 | 975 |
| 03/27/2023 | 982 | 983 | 975 | 982 |
| 03/28/2023 | 989 | 991 | 977 | 980 |
| 03/29/2023 | 989 | 998 | 982 | 998 |
| 03/30/2023 | 983 | 991 | 975 | 979 |
| 03/31/2023 | 990 | 1,004 | 989 | 991 |
| 04/03/2023 | 1,004 | 1,015 | 1,001 | 1,012 |
| 04/04/2023 | 1,009 | 1,011 | 995 | 1,000 |
| 04/05/2023 | 989 | 995 | 980 | 980 |
| 04/06/2023 | 981 | 996 | 979 | 987 |
| 04/07/2023 | 988 | 1,012 | 988 | 1,007 |
| 04/10/2023 | 1,009 | 1,017 | 1,000 | 1,004 |
| 04/11/2023 | 1,010 | 1,017 | 1,007 | 1,010 |
| 04/12/2023 | 1,021 | 1,032 | 1,020 | 1,030 |
| 04/13/2023 | 1,026 | 1,028 | 1,010 | 1,015 |
| 04/14/2023 | 1,018 | 1,020 | 1,011 | 1,015 |
| 04/17/2023 | 1,015 | 1,024 | 1,010 | 1,023 |
| 04/18/2023 | 1,029 | 1,038 | 1,023 | 1,033 |
| 04/19/2023 | 1,036 | 1,040 | 1,034 | 1,039 |
| 04/20/2023 | 1,033 | 1,046 | 1,032 | 1,044 |
| 04/21/2023 | 1,041 | 1,052 | 1,038 | 1,048 |
| 04/24/2023 | 1,052 | 1,069 | 1,049 | 1,065 |
| 04/25/2023 | 1,065 | 1,072 | 1,061 | 1,064 |
| 04/26/2023 | 1,063 | 1,082 | 1,062 | 1,076 |
| 04/27/2023 | 1,075 | 1,092 | 1,074 | 1,088 |
| 04/28/2023 | 1,098 | 1,121 | 1,097 | 1,121 |
| 05/01/2023 | 1,120 | 1,130 | 1,118 | 1,125 |
| 05/02/2023 | 1,135 | 1,141 | 1,124 | 1,140 |
| 05/08/2023 | 1,138 | 1,146 | 1,127 | 1,132 |
| 05/09/2023 | 1,020 | 1,056 | 1,017 | 1,055 |
| 05/10/2023 | 1,068 | 1,069 | 1,033 | 1,043 |
| 05/11/2023 | 1,029 | 1,045 | 1,025 | 1,031 |
| 05/12/2023 | 1,040 | 1,041 | 1,027 | 1,033 |
| 05/15/2023 | 1,044 | 1,053 | 1,040 | 1,052 |
| 05/16/2023 | 1,052 | 1,055 | 1,043 | 1,047 |
| 05/17/2023 | 1,047 | 1,054 | 1,035 | 1,037 |
| 05/18/2023 | 1,050 | 1,059 | 1,047 | 1,053 |
| 05/19/2023 | 1,102 | 1,139 | 1,101 | 1,134 |
| 05/22/2023 | 1,150 | 1,168 | 1,144 | 1,166 |
| 05/23/2023 | 1,169 | 1,182 | 1,159 | 1,169 |
| 05/24/2023 | 1,178 | 1,178 | 1,157 | 1,165 |
| 05/25/2023 | 1,162 | 1,175 | 1,156 | 1,174 |
| 05/26/2023 | 1,181 | 1,181 | 1,163 | 1,164 |
| 05/29/2023 | 1,184 | 1,188 | 1,175 | 1,186 |
| 05/30/2023 | 1,186 | 1,188 | 1,162 | 1,167 |
| 05/31/2023 | 1,158 | 1,166 | 1,136 | 1,166 |
| 06/01/2023 | 1,152 | 1,164 | 1,145 | 1,157 |
| 06/02/2023 | 1,157 | 1,167 | 1,155 | 1,164 |
| 06/05/2023 | 1,185 | 1,203 | 1,183.5 | 1,203 |
| 06/06/2023 | 1,188 | 1,216.5 | 1,180.5 | 1,215 |
| 06/07/2023 | 1,219.5 | 1,221.5 | 1,196.5 | 1,201 |
| 06/08/2023 | 1,198 | 1,208.5 | 1,191.5 | 1,199.5 |
| 06/09/2023 | 1,230 | 1,248 | 1,217.5 | 1,245 |
| 06/12/2023 | 1,244.5 | 1,245.5 | 1,222 | 1,232.5 |
| 06/13/2023 | 1,228 | 1,248 | 1,224 | 1,243 |
| 06/14/2023 | 1,253 | 1,263.5 | 1,248.5 | 1,257 |
| 06/15/2023 | 1,245.5 | 1,272 | 1,241.5 | 1,261.5 |
| 06/16/2023 | 1,261.5 | 1,268 | 1,240 | 1,266.5 |
| 06/19/2023 | 1,240 | 1,260.5 | 1,224.5 | 1,234 |
| 06/20/2023 | 1,235 | 1,240.5 | 1,226 | 1,235.5 |
| 06/21/2023 | 1,215 | 1,217.5 | 1,197 | 1,208 |
| 06/22/2023 | 1,211 | 1,231 | 1,208.5 | 1,212.5 |
| 06/23/2023 | 1,224.5 | 1,225 | 1,195.5 | 1,203.5 |
| 06/26/2023 | 1,210 | 1,226.5 | 1,205.5 | 1,210.5 |
| 06/27/2023 | 1,224 | 1,227 | 1,191 | 1,201 |
| 06/28/2023 | 1,218.5 | 1,234.5 | 1,213 | 1,232 |
| 06/29/2023 | 1,243 | 1,250 | 1,234.5 | 1,239.5 |
| 06/30/2023 | 1,240 | 1,242.5 | 1,213 | 1,222.5 |
| 07/03/2023 | 1,230 | 1,250.5 | 1,229.5 | 1,249.5 |
| 07/04/2023 | 1,255 | 1,256.5 | 1,234.5 | 1,237 |
| 07/05/2023 | 1,228 | 1,239.5 | 1,224 | 1,232.5 |
| 07/06/2023 | 1,231.5 | 1,239.5 | 1,218 | 1,232 |
| 07/07/2023 | 1,219.5 | 1,229 | 1,209 | 1,216 |
| 07/10/2023 | 1,222 | 1,231 | 1,211.5 | 1,218.5 |
| 07/11/2023 | 1,218 | 1,225 | 1,199.5 | 1,203 |
| 07/12/2023 | 1,215 | 1,223.5 | 1,206 | 1,209.5 |
| 07/13/2023 | 1,208 | 1,217 | 1,189.5 | 1,206.5 |
| 07/14/2023 | 1,206 | 1,228 | 1,202.5 | 1,220.5 |
| 07/18/2023 | 1,198 | 1,220 | 1,196 | 1,218 |
| 07/19/2023 | 1,229.5 | 1,235.5 | 1,220 | 1,234.5 |
| 07/20/2023 | 1,236 | 1,247.5 | 1,235 | 1,237.5 |
| 07/21/2023 | 1,233.5 | 1,254 | 1,225.5 | 1,248 |
| 07/24/2023 | 1,248.5 | 1,267.5 | 1,239.5 | 1,247 |
| 07/25/2023 | 1,250 | 1,255 | 1,246 | 1,255 |
| 07/26/2023 | 1,259 | 1,264 | 1,249 | 1,260.5 |
| 07/27/2023 | 1,270 | 1,274.5 | 1,248.5 | 1,260 |
| 07/28/2023 | 1,242 | 1,247 | 1,208 | 1,225.5 |
| 07/31/2023 | 1,249 | 1,266 | 1,240.5 | 1,263.5 |
| 08/01/2023 | 1,266 | 1,271.5 | 1,260 | 1,271.5 |
| 08/02/2023 | 1,264 | 1,278.5 | 1,248.5 | 1,255.5 |
| 08/03/2023 | 1,239 | 1,240.5 | 1,213 | 1,214.5 |
| 08/04/2023 | 1,215.5 | 1,218 | 1,204.5 | 1,214.5 |
| 08/07/2023 | 1,210 | 1,240 | 1,201 | 1,240 |
| 08/08/2023 | 1,260 | 1,275.5 | 1,251 | 1,275.5 |
| 08/09/2023 | 1,199 | 1,220 | 1,185.5 | 1,217.5 |
| 08/10/2023 | 1,223 | 1,248 | 1,221.5 | 1,240.5 |
| 08/14/2023 | 1,245 | 1,245 | 1,179 | 1,181.5 |
| 08/15/2023 | 1,192 | 1,199.5 | 1,176.5 | 1,193 |
| 08/16/2023 | 1,186.5 | 1,193 | 1,168 | 1,173.5 |
| 08/17/2023 | 1,175 | 1,177 | 1,160 | 1,174 |
| 08/18/2023 | 1,162 | 1,176.5 | 1,162 | 1,170 |
| 08/21/2023 | 1,178.5 | 1,178.5 | 1,162 | 1,165 |
| 08/22/2023 | 1,165.5 | 1,174.5 | 1,162.5 | 1,170.5 |
| 08/23/2023 | 1,163.5 | 1,172.5 | 1,159.5 | 1,169.5 |
| 08/24/2023 | 1,168.5 | 1,169 | 1,156.5 | 1,168.5 |
| 08/25/2023 | 1,154 | 1,170.5 | 1,152.5 | 1,166.5 |
| 08/28/2023 | 1,180 | 1,192 | 1,170 | 1,190.5 |
| 08/29/2023 | 1,194.5 | 1,194.5 | 1,181 | 1,181 |
| 08/30/2023 | 1,188 | 1,192 | 1,180 | 1,181 |
| 08/31/2023 | 1,180.5 | 1,194 | 1,180.5 | 1,188 |
| 09/01/2023 | 1,189 | 1,207 | 1,188 | 1,197 |
| 09/04/2023 | 1,210 | 1,216 | 1,192.5 | 1,207 |
| 09/05/2023 | 1,207.5 | 1,215.5 | 1,203 | 1,215.5 |
| 09/06/2023 | 1,220 | 1,244.5 | 1,220 | 1,236.5 |
| 09/07/2023 | 1,231 | 1,240 | 1,226 | 1,232 |
| 09/08/2023 | 1,231 | 1,234 | 1,213 | 1,214 |
| 09/11/2023 | 1,237 | 1,243.5 | 1,220 | 1,226.5 |
| 09/12/2023 | 1,237 | 1,265 | 1,231 | 1,262 |
| 09/13/2023 | 1,266 | 1,286.5 | 1,259 | 1,278.5 |
| 09/14/2023 | 1,286.5 | 1,321.5 | 1,282 | 1,317.5 |
| 09/15/2023 | 1,338 | 1,342 | 1,317.5 | 1,327.5 |
| 09/19/2023 | 1,327.5 | 1,353.5 | 1,324.5 | 1,339.5 |
| 09/20/2023 | 1,348 | 1,351.5 | 1,333 | 1,342 |
| 09/21/2023 | 1,339.5 | 1,344 | 1,320 | 1,336.5 |
| 09/22/2023 | 1,322 | 1,329.5 | 1,315.5 | 1,318 |
| 09/25/2023 | 1,318 | 1,323 | 1,304.5 | 1,320 |
| 09/26/2023 | 1,320.5 | 1,342 | 1,315.5 | 1,331.5 |
| 09/27/2023 | 1,320.5 | 1,327 | 1,299.5 | 1,327 |
| 09/28/2023 | 1,309.5 | 1,324 | 1,300.5 | 1,307 |
| 09/29/2023 | 1,288.5 | 1,308 | 1,287.5 | 1,290.5 |
| 10/02/2023 | 1,303.5 | 1,320 | 1,289 | 1,292.5 |
| 10/03/2023 | 1,299 | 1,302.5 | 1,278.5 | 1,283.5 |
| 10/04/2023 | 1,257 | 1,262.5 | 1,228.5 | 1,237.5 |
| 10/05/2023 | 1,228.5 | 1,241 | 1,220 | 1,237 |
| 10/06/2023 | 1,237.5 | 1,249 | 1,232.5 | 1,236 |
| 10/10/2023 | 1,258.5 | 1,282 | 1,255.5 | 1,274 |
| 10/11/2023 | 1,268 | 1,275 | 1,263 | 1,267.5 |
| 10/12/2023 | 1,275 | 1,291 | 1,271 | 1,289.5 |
| 10/13/2023 | 1,277.5 | 1,290 | 1,276.5 | 1,284 |
| 10/16/2023 | 1,280 | 1,280.5 | 1,253 | 1,256.5 |
| 10/17/2023 | 1,261 | 1,269.5 | 1,252 | 1,262.5 |
| 10/18/2023 | 1,265 | 1,274 | 1,255 | 1,258 |
| 10/19/2023 | 1,240 | 1,265 | 1,234.5 | 1,263 |
| 10/20/2023 | 1,249 | 1,250.5 | 1,226.5 | 1,226.5 |
| 10/23/2023 | 1,214.5 | 1,222 | 1,198 | 1,214.5 |
| 10/24/2023 | 1,214 | 1,219 | 1,182.5 | 1,194 |
| 10/25/2023 | 1,202.5 | 1,231.5 | 1,201 | 1,223.5 |
| 10/26/2023 | 1,204.5 | 1,223.5 | 1,203 | 1,214.5 |
| 10/27/2023 | 1,211 | 1,235 | 1,203.5 | 1,229.5 |
| 10/30/2023 | 1,210 | 1,216 | 1,173 | 1,184.5 |
| 10/31/2023 | 1,196 | 1,218 | 1,183 | 1,212.5 |
| 11/01/2023 | 1,238 | 1,259 | 1,227.5 | 1,236.5 |
| 11/02/2023 | 1,251 | 1,251 | 1,228 | 1,233 |
| 11/06/2023 | 1,251 | 1,262.5 | 1,237 | 1,255.5 |
| 11/07/2023 | 1,261 | 1,268.5 | 1,245.5 | 1,249.5 |
| 11/08/2023 | 1,260.5 | 1,264.5 | 1,224.5 | 1,235.5 |
| 11/09/2023 | 1,161 | 1,199 | 1,157 | 1,190 |
| 11/10/2023 | 1,198 | 1,229 | 1,186 | 1,228 |
| 11/13/2023 | 1,238 | 1,245 | 1,206.5 | 1,216.5 |
| 11/14/2023 | 1,221.5 | 1,236.5 | 1,187.5 | 1,191 |
| 11/15/2023 | 1,198 | 1,215 | 1,193 | 1,213.5 |
| 11/16/2023 | 1,217.5 | 1,227.5 | 1,190 | 1,190 |
| 11/17/2023 | 1,184 | 1,190 | 1,178.5 | 1,189.5 |
| 11/20/2023 | 1,192 | 1,206.5 | 1,175.5 | 1,179 |
| 11/21/2023 | 1,172.5 | 1,184 | 1,154 | 1,177.5 |
| 11/22/2023 | 1,177.5 | 1,189.5 | 1,177 | 1,183 |
| 11/24/2023 | 1,187 | 1,204 | 1,182.5 | 1,197 |
| 11/27/2023 | 1,200 | 1,200 | 1,166 | 1,170.5 |
| 11/28/2023 | 1,182 | 1,184.5 | 1,168 | 1,174.5 |
| 11/29/2023 | 1,174 | 1,198.5 | 1,171 | 1,189 |
| 11/30/2023 | 1,193.5 | 1,211 | 1,184 | 1,207 |
| 12/01/2023 | 1,212 | 1,218 | 1,185.5 | 1,191.5 |
| 12/04/2023 | 1,187 | 1,195.5 | 1,163.5 | 1,170.5 |
| 12/05/2023 | 1,175 | 1,185 | 1,167 | 1,180.5 |
| 12/06/2023 | 1,186 | 1,193 | 1,178.5 | 1,193 |
| 12/07/2023 | 1,183 | 1,190 | 1,167.5 | 1,171 |
| 12/08/2023 | 1,158.5 | 1,159.5 | 1,111 | 1,120.5 |
| 12/11/2023 | 1,145 | 1,145 | 1,127 | 1,135 |
| 12/12/2023 | 1,141.5 | 1,147 | 1,120.5 | 1,125 |
| 12/13/2023 | 1,126 | 1,134.5 | 1,124.5 | 1,131 |
| 12/14/2023 | 1,120 | 1,124.5 | 1,076 | 1,078 |
| 12/15/2023 | 1,080 | 1,097.5 | 1,078 | 1,085.5 |
| 12/18/2023 | 1,080 | 1,080 | 1,062 | 1,069 |
| 12/19/2023 | 1,077.5 | 1,081 | 1,065 | 1,070 |
| 12/20/2023 | 1,066.5 | 1,083.5 | 1,065.5 | 1,069.5 |
| 12/21/2023 | 1,062 | 1,062.5 | 1,048.5 | 1,048.5 |
| 12/22/2023 | 1,049.5 | 1,064.5 | 1,048 | 1,048 |
| 12/25/2023 | 1,072 | 1,073.5 | 1,063.5 | 1,069 |
| 12/26/2023 | 1,075 | 1,084.5 | 1,070.5 | 1,084 |
| 12/27/2023 | 1,090 | 1,097.5 | 1,087.5 | 1,094 |
| 12/28/2023 | 1,088 | 1,092.5 | 1,082 | 1,092 |
| 12/29/2023 | 1,088.5 | 1,096.5 | 1,076.5 | 1,083 |