Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,312.50
-40.00 (-2.96%)
Sep 29, 2025, 3:30 PM JST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,350.00 | 1,364.50 | 1,343.00 | 1,352.50 | 1,352.50 | -0.66% | 2,030,100 |
| Sep 25, 2025 | 1,354.50 | 1,363.50 | 1,350.00 | 1,361.50 | 1,361.50 | 0.15% | 2,113,100 |
| Sep 24, 2025 | 1,363.00 | 1,368.50 | 1,347.50 | 1,359.50 | 1,359.50 | -0.07% | 2,030,600 |
| Sep 22, 2025 | 1,335.00 | 1,369.00 | 1,333.00 | 1,360.50 | 1,360.50 | 2.37% | 1,892,800 |
| Sep 19, 2025 | 1,374.00 | 1,381.50 | 1,328.00 | 1,329.00 | 1,329.00 | -3.10% | 4,446,800 |
| Sep 18, 2025 | 1,367.00 | 1,374.00 | 1,353.50 | 1,371.50 | 1,371.50 | 0.40% | 1,394,500 |
| Sep 17, 2025 | 1,368.00 | 1,375.50 | 1,356.50 | 1,366.00 | 1,366.00 | -1.34% | 1,745,000 |
| Sep 16, 2025 | 1,388.50 | 1,402.50 | 1,380.00 | 1,384.50 | 1,384.50 | -0.22% | 1,899,200 |
| Sep 12, 2025 | 1,387.00 | 1,394.00 | 1,360.00 | 1,387.50 | 1,387.50 | 1.06% | 2,313,400 |
| Sep 11, 2025 | 1,385.50 | 1,385.50 | 1,359.00 | 1,373.00 | 1,373.00 | -0.90% | 2,320,800 |
| Sep 10, 2025 | 1,383.50 | 1,385.50 | 1,366.50 | 1,385.50 | 1,385.50 | 0.29% | 2,147,900 |
| Sep 9, 2025 | 1,391.00 | 1,405.50 | 1,381.50 | 1,381.50 | 1,381.50 | -0.68% | 2,502,800 |
| Sep 8, 2025 | 1,372.00 | 1,391.00 | 1,369.00 | 1,391.00 | 1,391.00 | 2.13% | 2,834,400 |
| Sep 5, 2025 | 1,347.00 | 1,370.00 | 1,340.50 | 1,362.00 | 1,362.00 | 1.23% | 2,698,300 |
| Sep 4, 2025 | 1,340.00 | 1,349.00 | 1,328.50 | 1,345.50 | 1,345.50 | -0.63% | 2,656,700 |
| Sep 3, 2025 | 1,349.00 | 1,370.00 | 1,345.50 | 1,354.00 | 1,354.00 | -0.44% | 2,298,900 |
| Sep 2, 2025 | 1,343.00 | 1,368.50 | 1,342.00 | 1,360.00 | 1,360.00 | 1.34% | 2,565,400 |
| Sep 1, 2025 | 1,314.00 | 1,342.00 | 1,313.50 | 1,342.00 | 1,342.00 | 2.05% | 2,100,700 |
| Aug 29, 2025 | 1,324.00 | 1,340.50 | 1,315.00 | 1,315.00 | 1,315.00 | -1.02% | 3,815,100 |
| Aug 28, 2025 | 1,302.00 | 1,332.50 | 1,300.00 | 1,328.50 | 1,328.50 | 2.04% | 3,397,500 |
| Aug 27, 2025 | 1,302.00 | 1,317.50 | 1,298.50 | 1,302.00 | 1,302.00 | 0.08% | 3,856,400 |
| Aug 26, 2025 | 1,318.00 | 1,344.50 | 1,289.00 | 1,301.00 | 1,301.00 | -1.36% | 48,948,300 |
| Aug 25, 2025 | 1,321.50 | 1,331.50 | 1,311.00 | 1,319.00 | 1,319.00 | -0.45% | 5,603,300 |
| Aug 22, 2025 | 1,305.50 | 1,325.00 | 1,299.50 | 1,325.00 | 1,325.00 | 1.49% | 3,563,400 |
| Aug 21, 2025 | 1,321.00 | 1,329.50 | 1,295.50 | 1,305.50 | 1,305.50 | -1.84% | 4,431,300 |
| Aug 20, 2025 | 1,348.50 | 1,357.50 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 5,164,400 |
| Aug 19, 2025 | 1,342.00 | 1,351.00 | 1,334.50 | 1,340.00 | 1,340.00 | -0.67% | 2,933,000 |
| Aug 18, 2025 | 1,348.50 | 1,353.50 | 1,338.00 | 1,349.00 | 1,349.00 | 0.07% | 2,930,900 |
| Aug 15, 2025 | 1,330.00 | 1,348.00 | 1,324.50 | 1,348.00 | 1,348.00 | 0.15% | 3,925,100 |
| Aug 14, 2025 | 1,347.00 | 1,358.50 | 1,328.50 | 1,346.00 | 1,346.00 | -0.92% | 3,225,000 |
| Aug 13, 2025 | 1,366.50 | 1,392.00 | 1,342.50 | 1,358.50 | 1,358.50 | -0.69% | 4,673,600 |
| Aug 12, 2025 | 1,328.00 | 1,375.50 | 1,319.00 | 1,368.00 | 1,368.00 | 2.97% | 5,118,200 |
| Aug 8, 2025 | 1,330.50 | 1,348.50 | 1,297.00 | 1,328.50 | 1,328.50 | -0.60% | 5,696,200 |
| Aug 7, 2025 | 1,344.00 | 1,347.00 | 1,329.50 | 1,336.50 | 1,336.50 | -0.22% | 2,869,100 |
| Aug 6, 2025 | 1,334.00 | 1,352.50 | 1,330.00 | 1,339.50 | 1,339.50 | 0.90% | 2,254,000 |
| Aug 5, 2025 | 1,330.50 | 1,342.00 | 1,323.00 | 1,327.50 | 1,327.50 | - | 1,702,800 |
| Aug 4, 2025 | 1,320.00 | 1,333.00 | 1,307.00 | 1,327.50 | 1,327.50 | -1.19% | 2,337,000 |
| Aug 1, 2025 | 1,341.00 | 1,353.50 | 1,332.00 | 1,343.50 | 1,343.50 | 0.98% | 2,324,000 |
| Jul 31, 2025 | 1,317.50 | 1,331.00 | 1,310.00 | 1,330.50 | 1,330.50 | 0.80% | 2,210,000 |
| Jul 30, 2025 | 1,310.00 | 1,322.50 | 1,303.50 | 1,320.00 | 1,320.00 | 0.65% | 1,524,000 |
| Jul 29, 2025 | 1,317.50 | 1,331.50 | 1,310.00 | 1,311.50 | 1,311.50 | -1.54% | 1,842,100 |
| Jul 28, 2025 | 1,320.50 | 1,332.50 | 1,318.00 | 1,332.00 | 1,332.00 | 1.10% | 1,534,000 |
| Jul 25, 2025 | 1,346.00 | 1,346.50 | 1,313.00 | 1,317.50 | 1,317.50 | -2.88% | 2,069,000 |
| Jul 24, 2025 | 1,380.00 | 1,380.00 | 1,354.00 | 1,356.50 | 1,356.50 | -0.40% | 1,851,000 |
| Jul 23, 2025 | 1,312.00 | 1,383.50 | 1,308.50 | 1,362.00 | 1,362.00 | 5.66% | 3,268,500 |
| Jul 22, 2025 | 1,303.50 | 1,320.00 | 1,287.00 | 1,289.00 | 1,289.00 | -1.79% | 1,319,700 |
| Jul 18, 2025 | 1,314.00 | 1,320.00 | 1,306.50 | 1,312.50 | 1,312.50 | -0.38% | 1,141,600 |
| Jul 17, 2025 | 1,296.50 | 1,317.50 | 1,292.00 | 1,317.50 | 1,317.50 | 1.15% | 1,210,200 |
| Jul 16, 2025 | 1,300.00 | 1,321.00 | 1,299.50 | 1,302.50 | 1,302.50 | -0.08% | 1,343,700 |
| Jul 15, 2025 | 1,322.00 | 1,325.00 | 1,299.00 | 1,303.50 | 1,303.50 | -1.03% | 1,993,000 |