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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,433.751
CLOSE 1,437.0714

Low

LOW 1,070

High

HIGH 1,841
DATEOPENHIGHLOWCLOSE
01/04/20241,0851,1111,0701,111
01/05/20241,1121,121.51,103.51,120
01/09/20241,1251,1361,1231,129.5
01/10/20241,1331,1541,1331,151
01/11/20241,1721,1801,158.51,163
01/12/20241,1911,1921,1651,169.5
01/15/20241,1911,2031,183.51,202
01/16/20241,196.51,2061,189.51,204.5
01/17/20241,1891,228.51,188.51,191
01/18/20241,2001,2031,187.51,188.5
01/19/20241,2001,202.51,171.51,176
01/22/20241,193.51,2051,184.51,197
01/23/20241,208.51,2141,1911,191.5
01/24/20241,182.51,189.51,175.51,182.5
01/25/20241,1841,1911,168.51,174
01/26/20241,1751,1771,1621,165
01/29/20241,1651,1801,1631,165
01/30/20241,165.51,172.51,152.51,155
01/31/20241,1451,171.51,1451,168
02/01/20241,155.51,160.51,1461,154
02/02/20241,165.51,181.51,163.51,172
02/05/20241,1761,203.51,173.51,195.5
02/06/20241,1991,207.51,1871,190.5
02/07/20241,2531,2751,2371,269.5
02/08/20241,2701,279.51,247.51,268.5
02/09/20241,255.51,286.51,2481,267
02/13/20241,2671,2791,262.51,274.5
02/14/20241,2631,2661,229.51,239.5
02/15/20241,249.51,2661,2361,260.5
02/16/20241,268.51,2781,2651,271
02/19/20241,2751,278.51,256.51,278.5
02/20/20241,275.51,2861,2691,273
02/21/20241,2621,2681,253.51,266
02/22/20241,2721,277.51,2621,270.5
02/26/20241,2741,280.51,247.51,249.5
02/27/20241,251.51,284.51,251.51,277.5
02/28/20241,277.51,283.51,254.51,261
02/29/20241,254.51,258.51,2381,245
03/01/20241,2511,2691,248.51,260.5
03/04/20241,2591,2631,249.51,255.5
03/05/20241,2591,2781,2471,276
03/06/20241,284.51,3071,278.51,287.5
03/07/20241,2801,2921,257.51,264
03/08/20241,2651,2941,260.51,290.5
03/11/20241,2691,2691,233.51,251.5
03/12/20241,251.51,2531,224.51,245
03/13/20241,2551,263.51,2251,232
03/14/20241,246.51,250.51,235.51,250
03/15/20241,2581,278.51,2531,273.5
03/18/20241,2901,299.51,282.51,299.5
03/19/20241,3001,329.51,2981,321
03/21/20241,3491,358.51,3331,354
03/22/20241,355.51,3751,3501,368
03/25/20241,3601,360.51,335.51,335.5
03/26/20241,352.51,367.51,3501,353.5
03/27/20241,3751,385.51,360.51,361.5
03/28/20241,3441,3571,331.51,341.5
03/29/20241,3391,3681,3391,351.5
04/01/20241,3601,3671,3401,347
04/02/20241,337.51,355.51,334.51,341
04/03/20241,3461,355.51,338.51,348
04/04/20241,359.51,375.51,352.51,373
04/05/20241,3371,3481,3221,346
04/08/20241,3501,3761,348.51,371.5
04/09/20241,371.51,392.51,371.51,380
04/10/20241,3911,4061,3871,397.5
04/11/20241,3781,396.51,361.51,393.5
04/12/20241,4061,408.51,3881,396
04/15/20241,3751,3951,3661,395
04/16/20241,3661,3941,365.51,369.5
04/17/20241,3751,376.51,313.51,324
04/18/20241,3281,3511,322.51,345.5
04/19/20241,345.51,3651,3291,354.5
04/22/20241,3801,3801,355.51,373
04/23/20241,375.51,379.51,341.51,347.5
04/24/20241,349.51,363.51,3461,363.5
04/25/20241,3531,357.51,312.51,316.5
04/26/20241,319.51,348.51,312.51,338.5
04/30/20241,3581,371.51,3391,366.5
05/01/20241,347.51,357.51,3291,349
05/02/20241,346.51,356.51,338.51,356.5
05/07/20241,3701,382.51,352.51,380
05/08/20241,2751,303.51,2471,295
05/09/20241,298.51,3261,2981,307.5
05/10/20241,302.51,319.51,2901,297.5
05/13/20241,297.51,299.51,280.51,286
05/14/20241,285.51,3201,282.51,317.5
05/15/20241,317.51,326.51,2981,303.5
05/16/20241,2991,3121,2951,302.5
05/17/20241,2801,292.51,2631,271
05/20/20241,2761,2941,2701,291
05/21/20241,293.51,3161,2921,311
05/22/20241,3081,3271,302.51,302.5
05/23/20241,2911,300.51,275.51,283
05/24/20241,277.51,301.51,2731,293.5
05/27/20241,3101,324.51,303.51,324
05/28/20241,3301,3551,3281,338
05/29/20241,3531,384.51,3491,378
05/30/20241,361.51,398.51,353.51,386
05/31/20241,3901,4291,3891,403.5
06/03/20241,4231,475.51,418.51,475
06/04/20241,4451,4781,439.51,475
06/05/20241,431.51,458.51,4281,446
06/06/20241,463.51,4641,4391,444.5
06/07/20241,4601,4701,4481,454
06/10/20241,442.51,471.51,436.51,471.5
06/11/20241,475.51,4861,465.51,470.5
06/12/20241,4541,4731,4481,464.5
06/13/20241,462.51,462.51,4221,431
06/14/20241,425.51,4571,423.51,444
06/17/20241,424.51,424.51,355.51,358
06/18/20241,372.51,3781,346.51,360
06/19/20241,3781,3781,344.51,352.5
06/20/20241,3501,353.51,324.51,342
06/21/20241,3301,3441,329.51,337
06/24/20241,3431,349.51,3301,334
06/25/20241,341.51,355.51,334.51,350
06/26/20241,352.51,3821,345.51,375
06/27/20241,3691,3721,354.51,365.5
06/28/20241,3781,383.51,362.51,375.5
07/01/20241,3871,4081,381.51,404
07/02/20241,4061,464.51,405.51,460.5
07/03/20241,4671,475.51,443.51,468
07/04/20241,4801,4971,4631,495.5
07/05/20241,485.51,4861,4541,460.5
07/08/20241,4531,4531,4131,413
07/09/20241,4151,4271,4071,422.5
07/10/20241,4301,4381,4101,417.5
07/11/20241,437.51,4411,4231,435.5
07/12/20241,4041,409.51,385.51,397.5
07/16/20241,401.51,435.51,400.51,431.5
07/17/20241,429.51,4691,413.51,467.5
07/18/20241,465.51,4761,456.51,457
07/19/20241,454.51,4811,4371,475
07/22/20241,465.51,4791,448.51,459
07/23/20241,4651,4811,454.51,465
07/24/20241,449.51,4511,420.51,422
07/25/20241,401.51,4031,3751,380
07/26/20241,3831,4001,366.51,377.5
07/29/20241,404.51,4091,386.51,395.5
07/30/20241,3831,3921,373.51,383
07/31/20241,362.51,413.51,3561,411.5
08/01/20241,3581,368.51,3101,336
08/02/20241,3001,3101,2761,276
08/05/20241,218.51,2231,1251,139
08/06/20241,210.51,2671,1991,264
08/07/20241,1291,209.51,0951,193
08/08/20241,1931,251.51,177.51,228.5
08/09/20241,2471,2851,209.51,254.5
08/13/20241,2501,293.51,247.51,275
08/14/20241,2881,3171,279.51,311.5
08/15/20241,311.51,3341,309.51,317.5
08/16/20241,343.51,3581,3321,347
08/19/20241,3471,358.51,3361,343.5
08/20/20241,3601,381.51,351.51,371.5
08/21/20241,366.51,3981,360.51,390
08/22/20241,3921,4181,377.51,415
08/23/20241,418.51,4361,412.51,429.5
08/26/20241,4271,4601,409.51,460
08/27/20241,4631,5111,452.51,496.5
08/28/20241,4961,5071,4711,490.5
08/29/20241,481.51,5171,479.51,511.5
08/30/20241,508.51,5281,5051,520
09/02/20241,514.51,542.51,505.51,537.5
09/03/20241,5401,5621,5321,553.5
09/04/20241,513.51,5411,5071,520.5
09/05/20241,500.51,5521,4911,511.5
09/06/20241,4691,515.51,463.51,505
09/09/20241,4651,522.51,4391,520.5
09/10/20241,5111,5411,4951,495
09/11/20241,486.51,5081,483.51,487.5
09/12/20241,5141,542.51,5021,534
09/13/20241,5211,5291,488.51,489
09/17/20241,501.51,510.51,4871,505
09/18/20241,5251,5421,497.51,510.5
09/19/20241,5421,5521,5211,534
09/20/20241,5501,5601,529.51,535.5
09/24/20241,550.51,5651,529.51,549
09/25/20241,5511,5731,5381,565
09/26/20241,5821,6151,575.51,613
09/27/20241,606.51,622.51,5861,617
09/30/20241,5401,568.51,5201,542.5
10/01/20241,560.51,602.51,5461,601.5
10/02/20241,5601,589.51,5601,584.5
10/03/20241,624.51,6491,6161,645
10/04/20241,635.51,661.51,6301,660.5
10/07/20241,6981,7001,6771,679
10/08/20241,6621,667.51,6511,661.5
10/09/20241,6631,670.51,6171,617
10/10/20241,6421,677.51,6301,667.5
10/11/20241,6571,6641,6401,652
10/15/20241,6551,662.51,6451,645
10/16/20241,620.51,6491,6131,641
10/17/20241,6481,652.51,631.51,635
10/18/20241,6451,6581,6311,631
10/21/20241,635.51,649.51,6261,641.5
10/22/20241,6591,6691,622.51,639.5
10/23/20241,6391,6531,6241,636
10/24/20241,6171,651.51,609.51,643.5
10/25/20241,6391,642.51,6241,630
10/28/20241,6281,6601,622.51,652.5
10/29/20241,6691,6751,6431,672
10/30/20241,678.51,696.51,668.51,672
10/31/20241,6691,672.51,6531,672.5
11/01/20241,636.51,651.51,620.51,640
11/05/20241,654.51,658.51,6251,650.5
11/06/20241,6951,6981,6631,673
11/07/20241,7001,7201,6761,704.5
11/08/20241,7291,7291,6661,697
11/11/20241,6951,696.51,6311,631
11/12/20241,6391,685.51,6351,649
11/13/20241,654.51,6861,6491,670
11/14/20241,6871,7081,656.51,656.5
11/15/20241,659.51,674.51,652.51,656
11/18/20241,6501,6701,637.51,643
11/19/20241,6471,656.51,627.51,639
11/20/20241,6331,6621,628.51,637
11/21/20241,6311,6441,6081,612
11/22/20241,6101,6541,596.51,647
11/25/20241,666.51,6881,646.51,688
11/26/20241,683.51,724.51,6791,724.5
11/27/20241,7211,7521,710.51,752
11/28/20241,738.51,7401,661.51,663
11/29/20241,663.51,706.51,6511,702
12/02/20241,7021,746.51,6961,738.5
12/03/20241,7501,7701,723.51,750
12/04/20241,7451,756.51,7151,726
12/05/20241,743.51,7691,739.51,759.5
12/06/20241,7801,7901,741.51,750
12/09/20241,7481,757.51,7241,742
12/10/20241,766.51,779.51,7421,771.5
12/11/20241,764.51,7731,7481,760.5
12/12/20241,7671,7931,759.51,782.5
12/13/20241,7731,7881,7661,782
12/16/20241,788.51,8001,777.51,782.5
12/17/20241,7691,776.51,725.51,751.5
12/18/20241,742.51,7861,7421,762.5
12/19/20241,7221,778.51,7221,763
12/20/20241,762.51,7841,759.51,778
12/23/20241,8001,8181,7851,796.5
12/24/20241,7951,797.51,7821,791.5
12/25/20241,790.51,794.51,7731,788.5
12/26/20241,7801,799.51,7731,799.5
12/27/20241,8061,8411,7931,836.5
12/30/20241,836.51,8381,8011,811.5