Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,402.00
-7.00 (-0.50%)
Jan 23, 2026, 3:30 PM JST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,397.00 | 1,414.00 | 1,391.50 | 1,409.00 | 1,409.00 | 2.10% | 2,157,800 |
| Jan 21, 2026 | 1,409.00 | 1,413.50 | 1,380.00 | 1,380.00 | 1,380.00 | -4.07% | 2,574,000 |
| Jan 20, 2026 | 1,459.00 | 1,462.50 | 1,434.50 | 1,438.50 | 1,438.50 | -1.67% | 1,363,700 |
| Jan 19, 2026 | 1,472.50 | 1,476.50 | 1,446.00 | 1,463.00 | 1,463.00 | -1.28% | 1,708,000 |
| Jan 16, 2026 | 1,458.50 | 1,484.00 | 1,452.50 | 1,482.00 | 1,482.00 | 0.88% | 1,717,900 |
| Jan 15, 2026 | 1,460.50 | 1,472.00 | 1,439.50 | 1,469.00 | 1,469.00 | 0.17% | 1,874,700 |
| Jan 14, 2026 | 1,452.00 | 1,474.50 | 1,445.00 | 1,466.50 | 1,466.50 | 1.88% | 1,730,500 |
| Jan 13, 2026 | 1,450.00 | 1,462.00 | 1,433.50 | 1,439.50 | 1,439.50 | 1.48% | 2,301,400 |
| Jan 9, 2026 | 1,435.00 | 1,445.50 | 1,417.50 | 1,418.50 | 1,418.50 | -0.42% | 2,497,700 |
| Jan 8, 2026 | 1,430.50 | 1,435.00 | 1,406.50 | 1,424.50 | 1,424.50 | 0.42% | 2,176,400 |
| Jan 7, 2026 | 1,416.00 | 1,433.00 | 1,401.50 | 1,418.50 | 1,418.50 | 0.64% | 3,592,100 |
| Jan 6, 2026 | 1,385.50 | 1,409.50 | 1,384.50 | 1,409.50 | 1,409.50 | 2.29% | 2,104,300 |
| Jan 5, 2026 | 1,385.00 | 1,397.00 | 1,370.00 | 1,378.00 | 1,378.00 | 0.29% | 1,676,800 |
| Dec 30, 2025 | 1,367.50 | 1,380.50 | 1,364.00 | 1,374.00 | 1,374.00 | -0.07% | 1,268,000 |
| Dec 29, 2025 | 1,369.50 | 1,380.00 | 1,366.00 | 1,375.00 | 1,375.00 | 0.62% | 1,016,000 |
| Dec 26, 2025 | 1,376.50 | 1,380.00 | 1,363.00 | 1,366.50 | 1,366.50 | -0.15% | 910,300 |
| Dec 25, 2025 | 1,379.50 | 1,381.00 | 1,367.50 | 1,368.50 | 1,368.50 | -0.29% | 758,700 |
| Dec 24, 2025 | 1,395.00 | 1,399.00 | 1,372.50 | 1,372.50 | 1,372.50 | -2.00% | 1,188,400 |
| Dec 23, 2025 | 1,395.50 | 1,418.00 | 1,389.00 | 1,400.50 | 1,400.50 | -0.39% | 1,368,300 |
| Dec 22, 2025 | 1,399.50 | 1,408.00 | 1,386.00 | 1,406.00 | 1,406.00 | 3.00% | 2,260,300 |
| Dec 19, 2025 | 1,359.00 | 1,381.00 | 1,359.00 | 1,365.00 | 1,365.00 | 0.66% | 5,019,400 |
| Dec 18, 2025 | 1,374.50 | 1,376.00 | 1,347.00 | 1,356.00 | 1,356.00 | -1.38% | 3,041,500 |
| Dec 17, 2025 | 1,375.00 | 1,383.00 | 1,366.00 | 1,375.00 | 1,375.00 | -0.97% | 2,092,600 |
| Dec 16, 2025 | 1,387.50 | 1,405.00 | 1,383.50 | 1,388.50 | 1,388.50 | 0.07% | 2,550,700 |
| Dec 15, 2025 | 1,386.00 | 1,394.50 | 1,367.50 | 1,387.50 | 1,387.50 | 0.25% | 1,956,200 |
| Dec 12, 2025 | 1,389.00 | 1,398.00 | 1,367.00 | 1,384.00 | 1,384.00 | 1.24% | 2,096,200 |
| Dec 11, 2025 | 1,400.00 | 1,401.50 | 1,367.00 | 1,367.00 | 1,367.00 | -1.97% | 1,477,900 |
| Dec 10, 2025 | 1,398.00 | 1,412.50 | 1,383.00 | 1,394.50 | 1,394.50 | 0.29% | 2,123,400 |
| Dec 9, 2025 | 1,388.00 | 1,397.50 | 1,370.00 | 1,390.50 | 1,390.50 | 0.69% | 1,585,100 |
| Dec 8, 2025 | 1,357.50 | 1,381.00 | 1,352.50 | 1,381.00 | 1,381.00 | 1.28% | 1,556,600 |
| Dec 5, 2025 | 1,369.50 | 1,385.00 | 1,358.00 | 1,363.50 | 1,363.50 | -1.37% | 2,174,600 |
| Dec 4, 2025 | 1,371.00 | 1,386.50 | 1,362.00 | 1,382.50 | 1,382.50 | 0.04% | 2,198,300 |
| Dec 3, 2025 | 1,377.50 | 1,393.00 | 1,375.00 | 1,382.00 | 1,382.00 | 0.33% | 1,563,000 |
| Dec 2, 2025 | 1,375.00 | 1,389.50 | 1,371.00 | 1,377.50 | 1,377.50 | 0.88% | 1,703,700 |
| Dec 1, 2025 | 1,404.00 | 1,423.50 | 1,365.50 | 1,365.50 | 1,365.50 | -2.53% | 2,451,500 |
| Nov 28, 2025 | 1,381.50 | 1,405.50 | 1,378.00 | 1,401.00 | 1,401.00 | 1.41% | 1,703,400 |
| Nov 27, 2025 | 1,392.00 | 1,397.50 | 1,381.50 | 1,381.50 | 1,381.50 | -0.75% | 1,251,700 |
| Nov 26, 2025 | 1,377.50 | 1,399.00 | 1,372.00 | 1,392.00 | 1,392.00 | 0.65% | 2,338,800 |
| Nov 25, 2025 | 1,391.00 | 1,400.00 | 1,380.50 | 1,383.00 | 1,383.00 | -0.11% | 2,498,200 |
| Nov 21, 2025 | 1,344.00 | 1,393.00 | 1,343.50 | 1,384.50 | 1,384.50 | 2.78% | 3,176,400 |
| Nov 20, 2025 | 1,352.50 | 1,352.50 | 1,335.50 | 1,347.00 | 1,347.00 | 1.85% | 1,882,000 |
| Nov 19, 2025 | 1,350.50 | 1,354.00 | 1,320.00 | 1,322.50 | 1,322.50 | -2.00% | 1,916,800 |
| Nov 18, 2025 | 1,355.00 | 1,360.00 | 1,348.00 | 1,349.50 | 1,349.50 | -1.17% | 1,644,800 |
| Nov 17, 2025 | 1,379.50 | 1,380.00 | 1,360.00 | 1,365.50 | 1,365.50 | -1.05% | 1,372,500 |
| Nov 14, 2025 | 1,360.50 | 1,386.00 | 1,352.00 | 1,380.00 | 1,380.00 | 1.32% | 1,916,600 |
| Nov 13, 2025 | 1,371.00 | 1,371.00 | 1,356.00 | 1,362.00 | 1,362.00 | -0.77% | 1,664,500 |
| Nov 12, 2025 | 1,394.00 | 1,403.50 | 1,364.00 | 1,372.50 | 1,372.50 | -0.58% | 2,734,600 |
| Nov 11, 2025 | 1,368.00 | 1,380.50 | 1,356.00 | 1,380.50 | 1,380.50 | 0.91% | 2,455,300 |
| Nov 10, 2025 | 1,373.00 | 1,387.50 | 1,341.00 | 1,368.00 | 1,368.00 | 3.05% | 3,549,000 |
| Nov 7, 2025 | 1,300.00 | 1,331.00 | 1,299.50 | 1,327.50 | 1,327.50 | 1.92% | 2,910,800 |