Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,360.00
+7.50 (0.55%)
Oct 24, 2025, 3:30 PM JST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,350.00 | 1,368.50 | 1,342.00 | 1,360.00 | 1,360.00 | 0.55% | 1,617,900 |
| Oct 23, 2025 | 1,341.50 | 1,356.00 | 1,328.50 | 1,352.50 | 1,352.50 | -0.62% | 2,035,500 |
| Oct 22, 2025 | 1,340.00 | 1,362.00 | 1,334.50 | 1,361.00 | 1,361.00 | 1.53% | 1,879,100 |
| Oct 21, 2025 | 1,344.00 | 1,359.50 | 1,340.50 | 1,340.50 | 1,340.50 | 0.04% | 2,036,800 |
| Oct 20, 2025 | 1,349.00 | 1,356.50 | 1,337.00 | 1,340.00 | 1,340.00 | 0.90% | 1,310,100 |
| Oct 17, 2025 | 1,334.50 | 1,335.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.71% | 1,249,900 |
| Oct 16, 2025 | 1,338.00 | 1,343.00 | 1,326.00 | 1,337.50 | 1,337.50 | 0.19% | 1,868,400 |
| Oct 15, 2025 | 1,313.50 | 1,337.00 | 1,313.00 | 1,335.00 | 1,335.00 | 2.10% | 1,400,200 |
| Oct 14, 2025 | 1,320.50 | 1,330.00 | 1,301.00 | 1,307.50 | 1,307.50 | -3.08% | 2,780,000 |
| Oct 10, 2025 | 1,378.00 | 1,392.00 | 1,338.00 | 1,349.00 | 1,349.00 | -3.26% | 3,596,400 |
| Oct 9, 2025 | 1,392.50 | 1,408.00 | 1,385.50 | 1,394.50 | 1,394.50 | 1.60% | 3,747,900 |
| Oct 8, 2025 | 1,373.00 | 1,386.50 | 1,365.50 | 1,372.50 | 1,372.50 | - | 2,216,100 |
| Oct 7, 2025 | 1,346.00 | 1,381.00 | 1,339.00 | 1,372.50 | 1,372.50 | 1.93% | 2,628,000 |
| Oct 6, 2025 | 1,345.50 | 1,362.50 | 1,332.00 | 1,346.50 | 1,346.50 | 3.50% | 3,258,400 |
| Oct 3, 2025 | 1,267.00 | 1,302.50 | 1,265.00 | 1,301.00 | 1,301.00 | 2.56% | 1,832,800 |
| Oct 2, 2025 | 1,259.00 | 1,275.50 | 1,255.00 | 1,268.50 | 1,268.50 | -0.98% | 2,082,300 |
| Oct 1, 2025 | 1,302.00 | 1,304.00 | 1,280.50 | 1,281.00 | 1,281.00 | -1.95% | 2,280,600 |
| Sep 30, 2025 | 1,314.00 | 1,324.50 | 1,303.50 | 1,306.50 | 1,306.50 | -0.46% | 1,860,500 |
| Sep 29, 2025 | 1,330.50 | 1,340.00 | 1,309.00 | 1,312.50 | 1,312.50 | -2.96% | 2,237,300 |
| Sep 26, 2025 | 1,350.00 | 1,364.50 | 1,343.00 | 1,352.50 | 1,332.50 | -0.66% | 2,030,100 |
| Sep 25, 2025 | 1,354.50 | 1,363.50 | 1,350.00 | 1,361.50 | 1,341.37 | 0.15% | 2,113,100 |
| Sep 24, 2025 | 1,363.00 | 1,368.50 | 1,347.50 | 1,359.50 | 1,339.40 | -0.07% | 2,030,600 |
| Sep 22, 2025 | 1,335.00 | 1,369.00 | 1,333.00 | 1,360.50 | 1,340.38 | 2.37% | 1,892,800 |
| Sep 19, 2025 | 1,374.00 | 1,381.50 | 1,328.00 | 1,329.00 | 1,309.35 | -3.10% | 4,446,800 |
| Sep 18, 2025 | 1,367.00 | 1,374.00 | 1,353.50 | 1,371.50 | 1,351.22 | 0.40% | 1,394,500 |
| Sep 17, 2025 | 1,368.00 | 1,375.50 | 1,356.50 | 1,366.00 | 1,345.80 | -1.34% | 1,745,000 |
| Sep 16, 2025 | 1,388.50 | 1,402.50 | 1,380.00 | 1,384.50 | 1,364.03 | -0.22% | 1,899,200 |
| Sep 12, 2025 | 1,387.00 | 1,394.00 | 1,360.00 | 1,387.50 | 1,366.98 | 1.06% | 2,313,400 |
| Sep 11, 2025 | 1,385.50 | 1,385.50 | 1,359.00 | 1,373.00 | 1,352.70 | -0.90% | 2,320,800 |
| Sep 10, 2025 | 1,383.50 | 1,385.50 | 1,366.50 | 1,385.50 | 1,365.01 | 0.29% | 2,147,900 |
| Sep 9, 2025 | 1,391.00 | 1,405.50 | 1,381.50 | 1,381.50 | 1,361.07 | -0.68% | 2,502,800 |
| Sep 8, 2025 | 1,372.00 | 1,391.00 | 1,369.00 | 1,391.00 | 1,370.43 | 2.13% | 2,834,400 |
| Sep 5, 2025 | 1,347.00 | 1,370.00 | 1,340.50 | 1,362.00 | 1,341.86 | 1.23% | 2,698,300 |
| Sep 4, 2025 | 1,340.00 | 1,349.00 | 1,328.50 | 1,345.50 | 1,325.60 | -0.63% | 2,656,700 |
| Sep 3, 2025 | 1,349.00 | 1,370.00 | 1,345.50 | 1,354.00 | 1,333.98 | -0.44% | 2,298,900 |
| Sep 2, 2025 | 1,343.00 | 1,368.50 | 1,342.00 | 1,360.00 | 1,339.89 | 1.34% | 2,565,400 |
| Sep 1, 2025 | 1,314.00 | 1,342.00 | 1,313.50 | 1,342.00 | 1,322.15 | 2.05% | 2,100,700 |
| Aug 29, 2025 | 1,324.00 | 1,340.50 | 1,315.00 | 1,315.00 | 1,295.55 | -1.02% | 3,815,100 |
| Aug 28, 2025 | 1,302.00 | 1,332.50 | 1,300.00 | 1,328.50 | 1,308.85 | 2.04% | 3,397,500 |
| Aug 27, 2025 | 1,302.00 | 1,317.50 | 1,298.50 | 1,302.00 | 1,282.74 | 0.08% | 3,856,400 |
| Aug 26, 2025 | 1,318.00 | 1,344.50 | 1,289.00 | 1,301.00 | 1,281.76 | -1.36% | 48,948,300 |
| Aug 25, 2025 | 1,321.50 | 1,331.50 | 1,311.00 | 1,319.00 | 1,299.49 | -0.45% | 5,603,300 |
| Aug 22, 2025 | 1,305.50 | 1,325.00 | 1,299.50 | 1,325.00 | 1,305.40 | 1.49% | 3,563,400 |
| Aug 21, 2025 | 1,321.00 | 1,329.50 | 1,295.50 | 1,305.50 | 1,286.19 | -1.84% | 4,431,300 |
| Aug 20, 2025 | 1,348.50 | 1,357.50 | 1,330.00 | 1,330.00 | 1,310.33 | -0.75% | 5,164,400 |
| Aug 19, 2025 | 1,342.00 | 1,351.00 | 1,334.50 | 1,340.00 | 1,320.18 | -0.67% | 2,933,000 |
| Aug 18, 2025 | 1,348.50 | 1,353.50 | 1,338.00 | 1,349.00 | 1,329.05 | 0.07% | 2,930,900 |
| Aug 15, 2025 | 1,330.00 | 1,348.00 | 1,324.50 | 1,348.00 | 1,328.06 | 0.15% | 3,925,100 |
| Aug 14, 2025 | 1,347.00 | 1,358.50 | 1,328.50 | 1,346.00 | 1,326.09 | -0.92% | 3,225,000 |
| Aug 13, 2025 | 1,366.50 | 1,392.00 | 1,342.50 | 1,358.50 | 1,338.41 | -0.69% | 4,673,600 |