Ricoh Company, Ltd. (LON:RICO)
London · Delayed Price · Currency is GBP · Price in JPY 1,515.50
-58.00 (-3.69%)
Feb 12, 2026, 9:39 AM GMT
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 1.98% | 2,800 |
| Feb 9, 2026 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 7.86% | 269,800 |
| Feb 5, 2026 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 7.39% | 13,100 |
| Jan 28, 2026 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | -5.46% | 375,000 |
| Jan 22, 2026 | 1,397.00 | 1,409.00 | 1,397.00 | 1,409.00 | 1,409.00 | 2.10% | 378,400 |
| Jan 21, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -4.07% | 10,400 |
| Jan 20, 2026 | 1,438.50 | 1,438.50 | 1,438.50 | 1,438.50 | 1,438.50 | -1.67% | 2,800 |
| Jan 19, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | -1.28% | 800 |
| Jan 16, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.88% | 900 |
| Jan 15, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.17% | 514,600 |
| Jan 14, 2026 | 1,452.00 | 1,466.50 | 1,452.00 | 1,466.50 | 1,466.50 | 1.88% | 381,400 |
| Jan 13, 2026 | 1,439.50 | 1,439.50 | 1,439.50 | 1,439.50 | 1,439.50 | 1.48% | 1,300 |
| Jan 9, 2026 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | - | 7,500 |
| Jan 7, 2026 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 2.94% | 15,600 |
| Jan 5, 2026 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.29% | 400 |
| Dec 30, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | -1.89% | 3,000 |
| Dec 23, 2025 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | -0.39% | 21,000 |
| Dec 22, 2025 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 3.46% | 500 |
| Dec 19, 2025 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.22% | 45,100 |
| Dec 18, 2025 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.38% | 3,500 |
| Dec 17, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.97% | 16,800 |
| Dec 16, 2025 | 1,388.50 | 1,388.50 | 1,388.50 | 1,388.50 | 1,388.50 | 0.07% | 557,700 |
| Dec 15, 2025 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 0.25% | 26,184 |
| Dec 12, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1.24% | 4,900 |
| Dec 11, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | -1.97% | 6,600 |
| Dec 10, 2025 | 1,395.03 | 1,395.03 | 1,394.50 | 1,394.50 | 1,394.50 | 0.29% | 37,900 |
| Dec 9, 2025 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | 0.69% | 11,500 |
| Dec 8, 2025 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.11% | 367,800 |
| Dec 4, 2025 | 1,382.50 | 1,382.50 | 1,382.50 | 1,382.50 | 1,382.50 | 0.36% | 4,000 |
| Dec 2, 2025 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 0.88% | 22,400 |
| Dec 1, 2025 | 1,365.50 | 1,365.50 | 1,365.50 | 1,365.50 | 1,365.50 | -1.90% | 1,600 |
| Nov 26, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.65% | 6,700 |
| Nov 25, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.11% | 11,200 |
| Nov 21, 2025 | 1,384.43 | 1,384.50 | 1,384.43 | 1,384.50 | 1,384.50 | 2.78% | 5,124 |
| Nov 20, 2025 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1.85% | 10,600 |
| Nov 19, 2025 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | -4.17% | 5,805 |
| Nov 14, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1.32% | 4,900 |
| Nov 13, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | -2.30% | 3,500 |
| Nov 12, 2025 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.98% | 417,900 |
| Nov 11, 2025 | 1,380.50 | 1,380.50 | 1,380.50 | 1,380.50 | 1,380.50 | 5.99% | 1,700 |
| Nov 6, 2025 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | -3.02% | 1,000 |
| Nov 5, 2025 | 1,343.01 | 1,343.01 | 1,343.01 | 1,343.01 | 1,343.01 | 0.22% | 255,100 |
| Nov 4, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1.21% | 1,000 |
| Oct 31, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.38% | 100 |
| Oct 29, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.23% | 1,000 |
| Oct 28, 2025 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | -1.79% | 5,600 |
| Oct 20, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.90% | 7,600 |
| Oct 17, 2025 | 1,328.01 | 1,328.01 | 1,328.01 | 1,328.01 | 1,328.01 | 1.57% | 381,900 |
| Oct 14, 2025 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | -6.24% | 1,000 |
| Oct 9, 2025 | 1,394.50 | 1,394.50 | 1,394.50 | 1,394.50 | 1,394.50 | 2.92% | 17,700 |