Ricoh Company, Ltd. (LON:RICO)
London · Delayed Price · Currency is GBP · Price in JPY 1,394.50
+39.56 (2.92%)
Oct 9, 2025, 9:07 AM BST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,394.50 | 1,394.50 | 1,394.50 | 1,394.50 | 1,394.50 | 2.92% | 17,700 |
| Oct 8, 2025 | 1,354.94 | 1,354.94 | 1,354.94 | 1,354.94 | 1,354.94 | 0.63% | 386,800 |
| Oct 7, 2025 | 1,346.50 | 1,346.50 | 1,346.50 | 1,346.50 | 1,346.50 | - | - |
| Oct 6, 2025 | 1,346.50 | 1,346.50 | 1,346.50 | 1,346.50 | 1,346.50 | 3.50% | 412,500 |
| Oct 3, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1.56% | 1,959,000 |
| Oct 2, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | - |
| Oct 1, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | -5.91% | 355,000 |
| Sep 30, 2025 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | - | - |
| Sep 29, 2025 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | - | - |
| Sep 26, 2025 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | 1,341.50 | - | - |
| Sep 25, 2025 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | 1,341.50 | 0.07% | 3,600 |
| Sep 24, 2025 | 1,360.50 | 1,360.50 | 1,360.50 | 1,360.50 | 1,340.51 | - | - |
| Sep 23, 2025 | 1,360.50 | 1,360.50 | 1,360.50 | 1,360.50 | 1,340.51 | - | - |
| Sep 22, 2025 | 1,360.50 | 1,360.50 | 1,360.50 | 1,360.50 | 1,340.51 | 2.37% | 1,105,600 |
| Sep 19, 2025 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,309.48 | -4.46% | 1,200 |
| Sep 18, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,370.57 | - | - |
| Sep 17, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,370.57 | - | - |
| Sep 16, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,370.57 | - | - |
| Sep 15, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,370.57 | - | - |
| Sep 12, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,370.57 | - | - |
| Sep 11, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,370.57 | - | - |
| Sep 10, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,370.57 | - | - |
| Sep 9, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,370.57 | - | - |
| Sep 8, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,370.57 | 6.55% | 2,000 |
| Sep 5, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Sep 4, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Sep 3, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Sep 2, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Sep 1, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Aug 29, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Aug 28, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Aug 27, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Aug 26, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Aug 22, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | - | - |
| Aug 21, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,286.32 | -1.84% | 3,600 |
| Aug 20, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,310.46 | -2.10% | 21,921 |
| Aug 19, 2025 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | 1,338.54 | 1.38% | - |
| Aug 18, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,320.32 | -1.36% | 30 |
| Aug 15, 2025 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | 1,338.54 | - | - |
| Aug 14, 2025 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | 1,338.54 | - | - |
| Aug 13, 2025 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | 1,338.54 | -0.69% | 55,621 |
| Aug 12, 2025 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,347.90 | 2.97% | 7,400 |
| Aug 11, 2025 | 1,328.50 | 1,328.50 | 1,328.50 | 1,328.50 | 1,308.98 | - | - |
| Aug 8, 2025 | 1,328.50 | 1,328.50 | 1,328.50 | 1,328.50 | 1,308.98 | -2.06% | 10,400 |
| Aug 7, 2025 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | 1,336.57 | - | - |
| Aug 6, 2025 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | 1,336.57 | - | - |
| Aug 5, 2025 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | 1,336.57 | - | - |
| Aug 4, 2025 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | 1,336.57 | - | - |
| Aug 1, 2025 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | 1,336.57 | - | - |
| Jul 31, 2025 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | 1,336.57 | - | - |