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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,443.4342
CLOSE 1,442.2181

Low

LOW 1,255

High

HIGH 1,812.5
DATEOPENHIGHLOWCLOSE
01/06/20251,8041,810.51,7281,736
01/07/20251,7471,7651,7321,755
01/08/20251,750.51,7521,7141,736.5
01/09/20251,726.51,7361,692.51,715
01/10/20251,685.51,701.51,6651,691.5
01/14/20251,6771,689.51,640.51,669
01/15/20251,6901,6911,643.51,657.5
01/16/20251,650.51,6891,650.51,673.5
01/17/20251,6791,681.51,645.51,676
01/20/20251,677.51,7071,674.51,700.5
01/21/20251,706.51,7111,6791,683.5
01/22/20251,6851,706.51,6851,697
01/23/20251,6911,7031,6781,694.5
01/24/20251,7211,7321,7011,710
01/27/20251,7461,7711,732.51,752.5
01/28/20251,732.51,7751,7071,761.5
01/29/20251,776.51,808.51,771.51,802.5
01/30/20251,800.51,812.51,7691,773
01/31/20251,772.51,802.51,7641,786.5
02/03/20251,750.51,7591,732.51,732.5
02/04/20251,7541,766.51,736.51,736.5
02/05/20251,745.51,7501,6991,723.5
02/06/20251,7271,747.51,7231,724.5
02/07/20251,7141,7421,7101,725
02/10/20251,720.51,729.51,676.51,693
02/12/20251,7001,7351,6921,711
02/13/20251,729.51,7631,7231,750
02/14/20251,6841,702.51,6351,643
02/17/20251,6211,6211,555.51,564.5
02/18/20251,576.51,5771,553.51,564.5
02/19/20251,5751,592.51,5331,546
02/20/20251,559.51,571.51,5121,520
02/21/20251,520.51,5481,5161,541.5
02/25/20251,581.51,630.51,5451,623.5
02/26/20251,615.51,6201,5751,601.5
02/27/20251,617.51,626.51,6021,621
02/28/20251,6151,6361,599.51,624.5
03/03/20251,6301,6361,596.51,622.5
03/04/20251,6101,638.51,599.51,619
03/05/20251,5951,6451,590.51,645
03/06/20251,6521,6751,645.51,662
03/07/20251,659.51,6611,6101,610
03/10/20251,623.51,6501,607.51,647
03/11/20251,6161,652.51,6051,643.5
03/12/20251,643.51,652.51,606.51,610
03/13/20251,6101,640.51,607.51,607.5
03/14/20251,607.51,6311,6051,623
03/17/20251,6491,6491,6091,609
03/18/20251,613.51,6331,6081,622.5
03/19/20251,622.51,650.51,620.51,637.5
03/21/20251,628.51,6571,628.51,655
03/24/20251,6381,6531,610.51,618.5
03/25/20251,644.51,669.51,6411,662
03/26/20251,6761,698.51,667.51,672
03/27/20251,6421,680.51,6401,674.5
03/28/20251,6371,649.51,6241,638
03/31/20251,617.51,626.51,5621,577
04/01/20251,597.51,598.51,563.51,578
04/02/20251,571.51,574.51,5351,541.5
04/03/20251,431.51,4851,4311,445
04/04/20251,3851,417.51,3401,366.5
04/07/20251,276.51,346.51,261.51,313
04/08/20251,3501,407.51,3481,386.5
04/09/20251,3581,378.51,3391,352.5
04/10/20251,4951,5161,464.51,477.5
04/11/20251,387.51,442.51,3771,425.5
04/14/20251,4441,4691,4421,454
04/15/20251,473.51,4911,4481,458.5
04/16/20251,4591,470.51,435.51,453
04/17/20251,455.51,4821,445.51,474
04/18/20251,4701,492.51,4641,485
04/21/20251,477.51,4791,431.51,438.5
04/22/20251,4251,447.51,401.51,440
04/23/20251,4701,4851,4471,473.5
04/24/20251,4781,487.51,4491,453
04/25/20251,4701,497.51,459.51,484
04/28/20251,5001,515.51,478.51,478.5
04/30/20251,4781,5061,475.51,506
05/01/20251,476.51,522.51,474.51,511
05/02/20251,512.51,5511,512.51,533.5
05/07/20251,5411,5671,540.51,557.5
05/08/20251,5481,5571,5251,556
05/09/20251,5921,595.51,5711,592
05/12/20251,6001,631.51,593.51,616.5
05/13/20251,6441,6561,629.51,647.5
05/14/20251,6451,6661,6121,628.5
05/15/20251,5701,5981,5301,558
05/16/20251,557.51,564.51,5311,545
05/19/20251,5501,556.51,5271,528.5
05/20/20251,535.51,5481,5161,521.5
05/21/20251,507.51,5181,488.51,496
05/22/20251,4851,489.51,455.51,464.5
05/23/20251,4731,485.51,456.51,473
05/26/20251,4601,4641,4281,432.5
05/27/20251,4301,435.51,3981,401
05/28/20251,4201,421.51,386.51,388
05/29/20251,3851,4041,378.51,389.5
05/30/20251,359.51,368.51,342.51,350.5
06/02/20251,3401,346.51,3201,326.5
06/03/20251,332.51,335.51,307.51,314.5
06/04/20251,314.51,324.51,3041,304
06/05/20251,2951,303.51,2831,289.5
06/06/20251,2811,282.51,262.51,264
06/09/20251,264.51,287.51,259.51,278.5
06/10/20251,2901,3351,2901,314.5
06/11/20251,3231,339.51,3211,332.5
06/12/20251,3211,3241,3001,306
06/13/20251,311.51,312.51,2771,277.5
06/16/20251,281.51,2891,2721,276
06/17/20251,288.51,314.51,285.51,310.5
06/18/20251,312.51,3391,3071,339
06/19/20251,319.51,321.51,306.51,312
06/20/20251,3121,3231,3101,310
06/23/20251,294.51,295.51,2711,282
06/24/20251,3081,3141,2951,297
06/25/20251,3061,317.51,2971,306.5
06/26/20251,300.51,324.51,3001,310.5
06/27/20251,338.51,3561,3251,335.5
06/30/20251,3401,3771,3391,365.5
07/01/20251,372.51,3831,3571,374.5
07/02/20251,3591,3801,3421,370.5
07/03/20251,3651,3941,3641,378
07/04/20251,380.51,3851,3541,358
07/07/20251,356.51,3621,3311,332.5
07/08/20251,3331,339.51,314.51,323.5
07/09/20251,3431,358.51,328.51,351.5
07/10/20251,346.51,352.51,3181,321
07/11/20251,323.51,340.51,3191,332
07/14/20251,3201,324.51,3071,317
07/15/20251,3221,3251,2991,303.5
07/16/20251,3001,3211,299.51,302.5
07/17/20251,296.51,317.51,2921,317.5
07/18/20251,3141,3201,306.51,312.5
07/22/20251,303.51,3201,2871,289
07/23/20251,3121,383.51,308.51,362
07/24/20251,3801,3801,3541,356.5
07/25/20251,3461,346.51,3131,317.5
07/28/20251,320.51,332.51,3181,332
07/29/20251,317.51,331.51,3101,311.5
07/30/20251,3101,322.51,303.51,320
07/31/20251,317.51,3311,3101,330.5
08/01/20251,3411,353.51,3321,343.5
08/04/20251,3201,3331,3071,327.5
08/05/20251,330.51,3421,3231,327.5
08/06/20251,3341,352.51,3301,339.5
08/07/20251,3441,3471,329.51,336.5
08/08/20251,330.51,348.51,2971,328.5
08/12/20251,3281,375.51,3191,368
08/13/20251,366.51,3921,342.51,358.5
08/14/20251,3471,358.51,328.51,346
08/15/20251,3301,3481,324.51,348
08/18/20251,348.51,353.51,3381,349
08/19/20251,3421,3511,334.51,340
08/20/20251,348.51,357.51,3301,330
08/21/20251,3211,329.51,295.51,305.5
08/22/20251,305.51,3251,299.51,325
08/25/20251,321.51,331.51,3111,319
08/26/20251,3181,344.51,2891,301
08/27/20251,3021,317.51,298.51,302
08/28/20251,3021,332.51,3001,328.5
08/29/20251,3241,340.51,3151,315
09/01/20251,3141,3421,313.51,342
09/02/20251,3431,368.51,3421,360
09/03/20251,3491,3701,345.51,354
09/04/20251,3401,3491,328.51,345.5
09/05/20251,3471,3701,340.51,362
09/08/20251,3721,3911,3691,391
09/09/20251,3911,405.51,381.51,381.5
09/10/20251,383.51,385.51,366.51,385.5
09/11/20251,385.51,385.51,3591,373
09/12/20251,3871,3941,3601,387.5
09/16/20251,388.51,402.51,3801,384.5
09/17/20251,3681,375.51,356.51,366
09/18/20251,3671,3741,353.51,371.5
09/19/20251,3741,381.51,3281,329
09/22/20251,3351,3691,3331,360.5
09/24/20251,3631,368.51,347.51,359.5
09/25/20251,354.51,363.51,3501,361.5
09/26/20251,3501,364.51,3431,352.5
09/29/20251,330.51,3401,3091,312.5
09/30/20251,3141,324.51,303.51,306.5
10/01/20251,3021,3041,280.51,281
10/02/20251,2591,275.51,2551,268.5
10/03/20251,2671,302.51,2651,301
10/06/20251,345.51,362.51,3321,346.5
10/07/20251,3461,3811,3391,372.5
10/08/20251,3731,386.51,365.51,372.5
10/09/20251,392.51,4081,385.51,394.5
10/10/20251,3781,3921,3381,349
10/14/20251,320.51,3301,3011,307.5
10/15/20251,313.51,3371,3131,335
10/16/20251,3381,3431,3261,337.5
10/17/20251,334.51,3351,3221,328
10/20/20251,3491,356.51,3371,340
10/21/20251,3441,359.51,340.51,340.5
10/22/20251,3401,3621,334.51,361
10/23/20251,341.51,3561,328.51,352.5
10/24/20251,3501,368.51,3421,360
10/27/20251,372.51,3851,368.51,382.5
10/28/20251,361.51,3621,3161,316
10/29/20251,330.51,3361,3171,319
10/30/20251,3201,343.51,3161,340
10/31/20251,336.51,354.51,3241,324
11/04/20251,3261,3621,3261,340
11/05/20251,3431,3561,290.51,310
11/06/20251,3251,3341,302.51,302.5
11/07/20251,3001,3311,299.51,327.5
11/10/20251,3731,387.51,3411,368
11/11/20251,3681,380.51,3561,380.5
11/12/20251,3941,403.51,3641,372.5
11/13/20251,3711,3711,3561,362
11/14/20251,360.51,3861,3521,380
11/17/20251,379.51,3801,3601,365.5
11/18/20251,3551,3601,3481,349.5
11/19/20251,350.51,3541,3201,322.5
11/20/20251,352.51,352.51,335.51,347
11/21/20251,3441,3931,343.51,384.5
11/25/20251,3911,4001,380.51,383
11/26/20251,377.51,3991,3721,392
11/27/20251,3921,397.51,381.51,381.5
11/28/20251,381.51,405.51,3781,401
12/01/20251,4041,423.51,365.51,365.5
12/02/20251,3751,389.51,3711,377.5
12/03/20251,377.51,3931,3751,382
12/04/20251,3711,386.51,3621,382.5
12/05/20251,369.51,3851,3581,363.5
12/08/20251,357.51,3811,352.51,381
12/09/20251,3881,397.51,3701,390.5
12/10/20251,3981,412.51,3831,394.5
12/11/20251,4001,401.51,3671,367
12/12/20251,3891,3981,3671,384
12/15/20251,3861,394.51,367.51,387.5
12/16/20251,387.51,4051,383.51,388.5
12/17/20251,3751,3831,3661,375
12/18/20251,374.51,3761,3471,356
12/19/20251,3591,3811,3591,365
12/22/20251,399.51,4081,3861,406
12/23/20251,395.51,4181,3891,400.5
12/24/20251,3951,3991,372.51,372.5
12/25/20251,379.51,3811,367.51,368.5
12/26/20251,376.51,3801,3631,366.5
12/29/20251,369.51,3801,3661,375
12/30/20251,367.51,380.51,3641,374