Ricoh Company, Ltd. (TYO:7752)
Japan flag Japan · Delayed Price · Currency is JPY
1,391.00
+29.00 (2.13%)
Sep 8, 2025, 3:30 PM JST

Ricoh Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20251,372.001,391.001,369.001,391.001,391.002.13%2,834,400
Sep 5, 20251,347.001,370.001,340.501,362.001,362.001.23%2,698,300
Sep 4, 20251,340.001,349.001,328.501,345.501,345.50-0.63%2,656,700
Sep 3, 20251,349.001,370.001,345.501,354.001,354.00-0.44%2,298,900
Sep 2, 20251,343.001,368.501,342.001,360.001,360.001.34%2,565,400
Sep 1, 20251,314.001,342.001,313.501,342.001,342.002.05%2,100,700
Aug 29, 20251,324.001,340.501,315.001,315.001,315.00-1.02%3,815,100
Aug 28, 20251,302.001,332.501,300.001,328.501,328.502.04%3,397,500
Aug 27, 20251,302.001,317.501,298.501,302.001,302.000.08%3,856,400
Aug 26, 20251,318.001,344.501,289.001,301.001,301.00-1.36%48,948,300
Aug 25, 20251,321.501,331.501,311.001,319.001,319.00-0.45%5,603,300
Aug 22, 20251,305.501,325.001,299.501,325.001,325.001.49%3,563,400
Aug 21, 20251,321.001,329.501,295.501,305.501,305.50-1.84%4,431,300
Aug 20, 20251,348.501,357.501,330.001,330.001,330.00-0.75%5,164,400
Aug 19, 20251,342.001,351.001,334.501,340.001,340.00-0.67%2,933,000
Aug 18, 20251,348.501,353.501,338.001,349.001,349.000.07%2,930,900
Aug 15, 20251,330.001,348.001,324.501,348.001,348.000.15%3,925,100
Aug 14, 20251,347.001,358.501,328.501,346.001,346.00-0.92%3,225,000
Aug 13, 20251,366.501,392.001,342.501,358.501,358.50-0.69%4,673,600
Aug 12, 20251,328.001,375.501,319.001,368.001,368.002.97%5,118,200
Aug 8, 20251,330.501,348.501,297.001,328.501,328.50-0.60%5,696,200
Aug 7, 20251,344.001,347.001,329.501,336.501,336.50-0.22%2,869,100
Aug 6, 20251,334.001,352.501,330.001,339.501,339.500.90%2,254,000
Aug 5, 20251,330.501,342.001,323.001,327.501,327.50-1,702,800
Aug 4, 20251,320.001,333.001,307.001,327.501,327.50-1.19%2,337,000
Aug 1, 20251,341.001,353.501,332.001,343.501,343.500.98%2,324,000
Jul 31, 20251,317.501,331.001,310.001,330.501,330.500.80%2,210,000
Jul 30, 20251,310.001,322.501,303.501,320.001,320.000.65%1,524,000
Jul 29, 20251,317.501,331.501,310.001,311.501,311.50-1.54%1,842,100
Jul 28, 20251,320.501,332.501,318.001,332.001,332.001.10%1,534,000
Jul 25, 20251,346.001,346.501,313.001,317.501,317.50-2.88%2,069,000
Jul 24, 20251,380.001,380.001,354.001,356.501,356.50-0.40%1,851,000
Jul 23, 20251,312.001,383.501,308.501,362.001,362.005.66%3,268,500
Jul 22, 20251,303.501,320.001,287.001,289.001,289.00-1.79%1,319,700
Jul 18, 20251,314.001,320.001,306.501,312.501,312.50-0.38%1,141,600
Jul 17, 20251,296.501,317.501,292.001,317.501,317.501.15%1,210,200
Jul 16, 20251,300.001,321.001,299.501,302.501,302.50-0.08%1,343,700
Jul 15, 20251,322.001,325.001,299.001,303.501,303.50-1.03%1,993,000
Jul 14, 20251,320.001,324.501,307.001,317.001,317.00-1.13%1,484,800
Jul 11, 20251,323.501,340.501,319.001,332.001,332.000.83%2,029,800
Jul 10, 20251,346.501,352.501,318.001,321.001,321.00-2.26%2,384,500
Jul 9, 20251,343.001,358.501,328.501,351.501,351.502.12%1,840,200
Jul 8, 20251,333.001,339.501,314.501,323.501,323.50-0.68%2,397,900
Jul 7, 20251,356.501,362.001,331.001,332.501,332.50-1.88%2,197,100
Jul 4, 20251,380.501,385.001,354.001,358.001,358.00-1.45%2,768,300
Jul 3, 20251,365.001,394.001,364.001,378.001,378.000.55%2,800,100
Jul 2, 20251,359.001,380.001,342.001,370.501,370.50-0.29%3,540,700
Jul 1, 20251,372.501,383.001,357.001,374.501,374.500.66%3,423,900
Jun 30, 20251,340.001,377.001,339.001,365.501,365.502.25%3,638,800
Jun 27, 20251,338.501,356.001,325.001,335.501,335.501.91%3,370,300