Ricoh Company, Ltd. (LON:RICO)
London · Delayed Price · Currency is GBP · Price in JPY 1,516.00
-10.00 (-0.66%)
Jun 4, 2026, 10:39 AM GMT
LON:RICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.66% | 8,000 |
| Jun 3, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 3.11% | 1,700 |
| Jun 2, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.89% | 4,600 |
| Jun 1, 2026 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.58% | 3,300 |
| May 29, 2026 | 1,458.50 | 1,458.50 | 1,458.50 | 1,458.50 | 1,458.50 | 0.48% | 9,500 |
| May 28, 2026 | 1,451.50 | 1,451.50 | 1,451.50 | 1,451.50 | 1,451.50 | 0.31% | 15,800 |
| May 27, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.87% | 2,200 |
| May 26, 2026 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | -1.68% | 2,294 |
| May 25, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 0.14% | 1,294 |
| May 22, 2026 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 0.97% | 2,000 |
| May 21, 2026 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.14% | 90,900 |
| May 20, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.57% | 3,600 |
| May 19, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1.73% | 78,757 |
| May 18, 2026 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1.51% | 18,072 |
| May 15, 2026 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 0.53% | 39,565 |
| May 14, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.36% | 906 |
| May 13, 2026 | 1,433.50 | 1,433.50 | 1,433.50 | 1,433.50 | 1,433.50 | 5.44% | 2,000 |
| May 11, 2026 | 1,359.50 | 1,359.50 | 1,359.50 | 1,359.50 | 1,359.50 | 1.30% | 19,500 |
| May 8, 2026 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1.24% | 2,000 |
| May 7, 2026 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 0.68% | 104,800 |
| Apr 30, 2026 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1.35% | 2,000 |
| Apr 27, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -3.78% | 1,000 |
| Apr 22, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.60% | 200 |
| Apr 20, 2026 | 1,419.00 | 1,419.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.90% | 34,400 |
| Apr 15, 2026 | 1,384.50 | 1,384.50 | 1,384.50 | 1,384.50 | 1,384.50 | 3.32% | 1,000 |
| Apr 1, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1.32% | 8,000 |
| Mar 30, 2026 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | -2.40% | 1,000 |
| Mar 24, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,355.00 | 1.36% | 3,000 |
| Mar 23, 2026 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | 1,336.77 | -0.15% | 6,800 |
| Mar 19, 2026 | 1,358.50 | 1,358.50 | 1,358.47 | 1,358.50 | 1,338.74 | 0.93% | 50,200 |
| Mar 17, 2026 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,326.42 | -0.63% | 200 |
| Mar 12, 2026 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | 1,334.80 | -0.62% | 7,300 |
| Mar 11, 2026 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,343.17 | 0.70% | 300 |
| Mar 10, 2026 | 1,375.00 | 1,375.00 | 1,353.50 | 1,353.50 | 1,333.81 | 1.42% | 13,355 |
| Mar 9, 2026 | 1,334.50 | 1,337.40 | 1,334.50 | 1,334.50 | 1,315.09 | -1.95% | 398,100 |
| Mar 5, 2026 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,341.20 | -6.43% | 2,800 |
| Mar 2, 2026 | 1,454.50 | 1,454.50 | 1,454.50 | 1,454.50 | 1,433.34 | -1.39% | 720,600 |
| Feb 19, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,453.55 | 1.44% | 11,600 |
| Feb 17, 2026 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,432.85 | -1.72% | 3,500 |
| Feb 16, 2026 | 1,479.50 | 1,479.50 | 1,479.50 | 1,479.50 | 1,457.98 | 1.06% | 4,100 |
| Feb 13, 2026 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,442.71 | -3.40% | 1,700 |
| Feb 12, 2026 | 1,515.50 | 1,515.50 | 1,515.50 | 1,515.50 | 1,493.46 | -3.69% | 226,338 |
| Feb 10, 2026 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 1,550.61 | 1.98% | 2,800 |
| Feb 9, 2026 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,520.56 | 7.86% | 269,800 |
| Feb 5, 2026 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 1,409.69 | 7.39% | 13,100 |
| Jan 28, 2026 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,312.63 | -5.46% | 375,000 |
| Jan 22, 2026 | 1,397.00 | 1,409.00 | 1,397.00 | 1,409.00 | 1,388.51 | 2.10% | 378,400 |
| Jan 21, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,359.93 | -4.07% | 10,400 |
| Jan 20, 2026 | 1,438.50 | 1,438.50 | 1,438.50 | 1,438.50 | 1,417.58 | -1.67% | 2,800 |
| Jan 19, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,441.72 | -1.28% | 800 |