Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,611.00
+22.50 (1.42%)
Aug 20, 2026, 11:30 AM JST
Ricoh Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,610.00 | 1,614.50 | 1,587.50 | 1,613.00 | - | 1.54% | 748,700 |
| Aug 19, 2026 | 1,597.50 | 1,605.00 | 1,571.50 | 1,588.50 | 1,588.50 | -0.47% | 2,552,500 |
| Aug 18, 2026 | 1,610.00 | 1,621.00 | 1,584.50 | 1,596.00 | 1,596.00 | -2.42% | 2,542,700 |
| Aug 17, 2026 | 1,664.50 | 1,678.50 | 1,635.50 | 1,635.50 | 1,635.50 | -2.53% | 2,348,300 |
| Aug 14, 2026 | 1,643.00 | 1,684.00 | 1,632.00 | 1,678.00 | 1,678.00 | 1.64% | 2,592,100 |
| Aug 13, 2026 | 1,639.50 | 1,654.50 | 1,629.00 | 1,651.00 | 1,651.00 | 0.73% | 1,776,100 |
| Aug 12, 2026 | 1,640.50 | 1,652.00 | 1,630.50 | 1,639.00 | 1,639.00 | -0.06% | 2,321,600 |
| Aug 10, 2026 | 1,616.00 | 1,640.00 | 1,583.50 | 1,640.00 | 1,640.00 | 1.49% | 2,426,400 |
| Aug 7, 2026 | 1,582.00 | 1,616.00 | 1,575.50 | 1,616.00 | 1,616.00 | 2.80% | 2,480,200 |
| Aug 6, 2026 | 1,530.50 | 1,581.00 | 1,521.50 | 1,572.00 | 1,572.00 | 2.51% | 2,671,000 |
| Aug 5, 2026 | 1,538.00 | 1,548.50 | 1,503.50 | 1,533.50 | 1,533.50 | 1.15% | 4,129,000 |
| Aug 4, 2026 | 1,549.50 | 1,559.50 | 1,505.00 | 1,516.00 | 1,516.00 | -3.32% | 5,216,000 |
| Aug 3, 2026 | 1,577.00 | 1,584.00 | 1,552.00 | 1,568.00 | 1,568.00 | -0.73% | 2,124,100 |
| Jul 31, 2026 | 1,622.00 | 1,630.50 | 1,547.50 | 1,579.50 | 1,579.50 | -3.78% | 4,210,800 |
| Jul 30, 2026 | 1,656.00 | 1,665.00 | 1,616.00 | 1,641.50 | 1,641.50 | -0.12% | 2,351,300 |
| Jul 29, 2026 | 1,628.00 | 1,657.50 | 1,613.50 | 1,643.50 | 1,643.50 | 3.14% | 3,109,400 |
| Jul 28, 2026 | 1,628.00 | 1,631.00 | 1,569.50 | 1,593.50 | 1,593.50 | -2.39% | 2,856,100 |
| Jul 27, 2026 | 1,575.50 | 1,634.50 | 1,575.50 | 1,632.50 | 1,632.50 | 4.88% | 2,803,300 |
| Jul 24, 2026 | 1,548.00 | 1,560.50 | 1,543.00 | 1,556.50 | 1,556.50 | -0.32% | 2,118,500 |
| Jul 23, 2026 | 1,539.00 | 1,573.50 | 1,538.00 | 1,561.50 | 1,561.50 | 0.64% | 2,392,600 |
| Jul 22, 2026 | 1,525.00 | 1,579.00 | 1,524.00 | 1,551.50 | 1,551.50 | 1.44% | 6,867,800 |
| Jul 21, 2026 | 1,501.00 | 1,535.00 | 1,500.00 | 1,529.50 | 1,529.50 | 1.90% | 4,667,600 |
| Jul 17, 2026 | 1,506.00 | 1,523.50 | 1,480.50 | 1,501.00 | 1,501.00 | -0.33% | 2,840,600 |
| Jul 16, 2026 | 1,517.00 | 1,534.00 | 1,503.00 | 1,506.00 | 1,506.00 | -1.63% | 2,499,500 |
| Jul 15, 2026 | 1,520.00 | 1,543.00 | 1,518.00 | 1,531.00 | 1,531.00 | -0.10% | 2,175,300 |
| Jul 14, 2026 | 1,499.00 | 1,553.00 | 1,495.00 | 1,532.50 | 1,532.50 | 2.23% | 2,366,100 |
| Jul 13, 2026 | 1,504.50 | 1,518.00 | 1,492.50 | 1,499.00 | 1,499.00 | 0.13% | 1,805,800 |
| Jul 10, 2026 | 1,503.00 | 1,508.00 | 1,486.50 | 1,497.00 | 1,497.00 | 1.25% | 2,241,200 |
| Jul 9, 2026 | 1,487.00 | 1,491.00 | 1,471.00 | 1,478.50 | 1,478.50 | -0.14% | 1,723,400 |
| Jul 8, 2026 | 1,477.00 | 1,490.00 | 1,465.00 | 1,480.50 | 1,480.50 | 0.24% | 2,097,600 |
| Jul 7, 2026 | 1,467.00 | 1,509.00 | 1,464.00 | 1,477.00 | 1,477.00 | 0.61% | 2,424,700 |
| Jul 6, 2026 | 1,442.00 | 1,468.50 | 1,442.00 | 1,468.00 | 1,468.00 | 1.84% | 1,266,800 |
| Jul 3, 2026 | 1,429.50 | 1,453.50 | 1,428.50 | 1,441.50 | 1,441.50 | 1.34% | 2,287,000 |
| Jul 2, 2026 | 1,409.00 | 1,424.50 | 1,397.00 | 1,422.50 | 1,422.50 | 1.83% | 2,312,600 |
| Jul 1, 2026 | 1,416.50 | 1,430.00 | 1,386.00 | 1,397.00 | 1,397.00 | -0.64% | 2,150,800 |
| Jun 30, 2026 | 1,439.50 | 1,439.50 | 1,400.00 | 1,406.00 | 1,406.00 | -1.02% | 2,168,900 |
| Jun 29, 2026 | 1,421.50 | 1,432.00 | 1,413.50 | 1,420.50 | 1,420.50 | 0.46% | 2,126,200 |
| Jun 26, 2026 | 1,459.00 | 1,466.50 | 1,406.50 | 1,414.00 | 1,414.00 | -3.58% | 1,857,400 |
| Jun 25, 2026 | 1,457.50 | 1,475.50 | 1,446.00 | 1,466.50 | 1,466.50 | 2.73% | 1,879,600 |
| Jun 24, 2026 | 1,458.50 | 1,459.00 | 1,421.50 | 1,427.50 | 1,427.50 | -1.96% | 1,392,400 |
| Jun 23, 2026 | 1,467.00 | 1,473.50 | 1,455.00 | 1,456.00 | 1,456.00 | -0.38% | 2,186,600 |
| Jun 22, 2026 | 1,484.00 | 1,497.00 | 1,456.00 | 1,461.50 | 1,461.50 | -1.05% | 1,214,100 |
| Jun 19, 2026 | 1,494.50 | 1,496.00 | 1,465.00 | 1,477.00 | 1,477.00 | -1.53% | 2,517,800 |
| Jun 18, 2026 | 1,502.50 | 1,515.00 | 1,482.50 | 1,500.00 | 1,500.00 | -0.03% | 1,952,500 |
| Jun 17, 2026 | 1,462.50 | 1,505.00 | 1,447.50 | 1,500.50 | 1,500.50 | 2.60% | 2,444,200 |
| Jun 16, 2026 | 1,469.00 | 1,476.50 | 1,447.50 | 1,462.50 | 1,462.50 | -0.20% | 2,302,000 |
| Jun 15, 2026 | 1,450.00 | 1,471.00 | 1,449.50 | 1,465.50 | 1,465.50 | 1.91% | 1,723,700 |
| Jun 12, 2026 | 1,461.50 | 1,469.50 | 1,432.00 | 1,438.00 | 1,438.00 | 0.24% | 2,069,100 |
| Jun 11, 2026 | 1,440.00 | 1,449.00 | 1,422.50 | 1,434.50 | 1,434.50 | -1.61% | 1,430,400 |
| Jun 10, 2026 | 1,476.00 | 1,481.00 | 1,448.50 | 1,458.00 | 1,458.00 | -1.55% | 1,893,500 |