Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,373.50
+12.50 (0.92%)
At close: Mar 6, 2026
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,353.50 | 1,380.50 | 1,353.50 | 1,373.50 | 1,373.50 | 0.92% | 1,423,600 |
| Mar 5, 2026 | 1,383.00 | 1,396.00 | 1,353.00 | 1,361.00 | 1,361.00 | 0.93% | 2,238,300 |
| Mar 4, 2026 | 1,382.00 | 1,382.00 | 1,328.00 | 1,348.50 | 1,348.50 | -3.40% | 2,564,500 |
| Mar 3, 2026 | 1,436.00 | 1,446.00 | 1,390.50 | 1,396.00 | 1,396.00 | -4.02% | 1,858,800 |
| Mar 2, 2026 | 1,450.00 | 1,461.00 | 1,430.50 | 1,454.50 | 1,454.50 | -1.05% | 1,835,500 |
| Feb 27, 2026 | 1,461.00 | 1,472.00 | 1,449.00 | 1,470.00 | 1,470.00 | 0.65% | 2,264,200 |
| Feb 26, 2026 | 1,474.00 | 1,482.00 | 1,458.00 | 1,460.50 | 1,460.50 | 1.00% | 1,508,000 |
| Feb 25, 2026 | 1,450.00 | 1,452.00 | 1,437.00 | 1,446.00 | 1,446.00 | 0.38% | 1,230,700 |
| Feb 24, 2026 | 1,437.00 | 1,456.00 | 1,436.00 | 1,440.50 | 1,440.50 | -0.59% | 1,917,200 |
| Feb 20, 2026 | 1,460.50 | 1,463.00 | 1,445.00 | 1,449.00 | 1,449.00 | -1.76% | 1,504,800 |
| Feb 19, 2026 | 1,480.00 | 1,480.50 | 1,465.00 | 1,475.00 | 1,475.00 | -0.34% | 1,451,400 |
| Feb 18, 2026 | 1,463.50 | 1,487.00 | 1,461.50 | 1,480.00 | 1,480.00 | 1.79% | 1,633,700 |
| Feb 17, 2026 | 1,481.50 | 1,481.50 | 1,451.00 | 1,454.00 | 1,454.00 | -1.72% | 1,060,400 |
| Feb 16, 2026 | 1,475.00 | 1,488.50 | 1,472.00 | 1,479.50 | 1,479.50 | 1.06% | 1,341,100 |
| Feb 13, 2026 | 1,495.00 | 1,508.50 | 1,458.50 | 1,464.00 | 1,464.00 | -3.40% | 3,242,000 |
| Feb 12, 2026 | 1,580.00 | 1,585.50 | 1,515.50 | 1,515.50 | 1,515.50 | -3.69% | 2,737,600 |
| Feb 10, 2026 | 1,543.50 | 1,577.00 | 1,543.00 | 1,573.50 | 1,573.50 | 1.98% | 2,213,900 |
| Feb 9, 2026 | 1,542.50 | 1,571.50 | 1,521.50 | 1,543.00 | 1,543.00 | 2.70% | 3,868,400 |
| Feb 6, 2026 | 1,516.00 | 1,532.50 | 1,489.50 | 1,502.50 | 1,502.50 | 5.03% | 5,178,800 |
| Feb 5, 2026 | 1,465.00 | 1,479.00 | 1,430.50 | 1,430.50 | 1,430.50 | -1.62% | 3,327,600 |
| Feb 4, 2026 | 1,415.00 | 1,456.50 | 1,411.50 | 1,454.00 | 1,454.00 | 2.00% | 2,748,000 |
| Feb 3, 2026 | 1,398.00 | 1,431.50 | 1,383.00 | 1,425.50 | 1,425.50 | 3.45% | 2,567,000 |
| Feb 2, 2026 | 1,392.00 | 1,392.00 | 1,370.00 | 1,378.00 | 1,378.00 | 1.17% | 2,151,800 |
| Jan 30, 2026 | 1,351.00 | 1,368.00 | 1,335.50 | 1,362.00 | 1,362.00 | 1.26% | 2,681,300 |
| Jan 29, 2026 | 1,325.50 | 1,345.50 | 1,316.50 | 1,345.00 | 1,345.00 | 0.98% | 1,760,300 |
| Jan 28, 2026 | 1,322.00 | 1,352.50 | 1,322.00 | 1,332.00 | 1,332.00 | -1.48% | 1,925,700 |
| Jan 27, 2026 | 1,356.00 | 1,365.00 | 1,348.00 | 1,352.00 | 1,352.00 | -0.70% | 1,859,400 |
| Jan 26, 2026 | 1,375.00 | 1,379.00 | 1,353.00 | 1,361.50 | 1,361.50 | -2.89% | 2,302,700 |
| Jan 23, 2026 | 1,415.50 | 1,417.00 | 1,396.50 | 1,402.00 | 1,402.00 | -0.50% | 1,564,900 |
| 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 |