Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,651.00
+11.00 (0.67%)
Sep 29, 2026, 3:30 PM JST
Ricoh Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,635.50 | 1,662.00 | 1,626.00 | 1,651.00 | 1,651.00 | 0.67% | 1,860,400 |
| Sep 28, 2026 | 1,669.50 | 1,689.50 | 1,661.50 | 1,662.00 | 1,640.00 | -1.25% | 2,130,600 |
| Sep 25, 2026 | 1,652.00 | 1,687.00 | 1,646.00 | 1,683.00 | 1,660.72 | 1.45% | 1,776,400 |
| Sep 24, 2026 | 1,660.50 | 1,672.00 | 1,644.50 | 1,659.00 | 1,637.04 | -0.09% | 2,015,400 |
| Sep 18, 2026 | 1,696.00 | 1,697.50 | 1,649.00 | 1,660.50 | 1,638.52 | -1.28% | 3,174,200 |
| Sep 17, 2026 | 1,665.00 | 1,689.50 | 1,660.00 | 1,682.00 | 1,659.74 | 1.51% | 1,617,100 |
| Sep 16, 2026 | 1,645.50 | 1,662.50 | 1,636.00 | 1,657.00 | 1,635.07 | 2.32% | 1,768,400 |
| Sep 15, 2026 | 1,627.00 | 1,632.50 | 1,609.00 | 1,619.50 | 1,598.06 | -0.34% | 1,475,800 |
| Sep 14, 2026 | 1,596.50 | 1,628.00 | 1,585.50 | 1,625.00 | 1,603.49 | 2.91% | 1,874,300 |
| Sep 11, 2026 | 1,549.50 | 1,586.50 | 1,547.00 | 1,579.00 | 1,558.10 | 1.38% | 2,143,900 |
| Sep 10, 2026 | 1,547.50 | 1,561.00 | 1,530.00 | 1,557.50 | 1,536.88 | 1.20% | 1,759,500 |
| Sep 9, 2026 | 1,565.50 | 1,567.00 | 1,535.50 | 1,539.00 | 1,518.63 | -1.79% | 2,344,600 |
| Sep 8, 2026 | 1,645.00 | 1,651.00 | 1,567.00 | 1,567.00 | 1,546.26 | -5.26% | 1,837,200 |
| Sep 7, 2026 | 1,697.00 | 1,699.00 | 1,634.00 | 1,654.00 | 1,632.11 | -2.13% | 1,863,800 |
| Sep 4, 2026 | 1,703.50 | 1,704.50 | 1,677.50 | 1,690.00 | 1,667.63 | -0.50% | 1,647,000 |
| Sep 3, 2026 | 1,697.00 | 1,710.00 | 1,691.00 | 1,698.50 | 1,676.02 | 0.09% | 1,921,000 |
| Sep 2, 2026 | 1,705.50 | 1,720.50 | 1,697.00 | 1,697.00 | 1,674.54 | -2.78% | 1,603,200 |
| Sep 1, 2026 | 1,697.50 | 1,747.50 | 1,690.50 | 1,745.50 | 1,722.39 | 2.83% | 1,771,000 |
| Aug 31, 2026 | 1,693.50 | 1,707.00 | 1,689.50 | 1,697.50 | 1,675.03 | 0.15% | 1,878,800 |
| Aug 28, 2026 | 1,700.50 | 1,703.00 | 1,688.50 | 1,695.00 | 1,672.56 | 0.27% | 1,649,200 |
| Aug 27, 2026 | 1,699.00 | 1,710.00 | 1,680.50 | 1,690.50 | 1,668.12 | 0.03% | 1,581,700 |
| Aug 26, 2026 | 1,680.00 | 1,704.00 | 1,679.00 | 1,690.00 | 1,667.63 | 0.78% | 2,100,400 |
| Aug 25, 2026 | 1,665.50 | 1,686.50 | 1,653.50 | 1,677.00 | 1,654.80 | 1.05% | 2,492,200 |
| Aug 24, 2026 | 1,643.50 | 1,661.50 | 1,634.00 | 1,659.50 | 1,637.53 | 1.07% | 2,047,200 |
| Aug 21, 2026 | 1,601.00 | 1,655.00 | 1,601.00 | 1,642.00 | 1,620.26 | 2.66% | 7,519,200 |
| Aug 20, 2026 | 1,610.00 | 1,617.00 | 1,587.50 | 1,599.50 | 1,578.33 | 0.69% | 4,758,800 |
| Aug 19, 2026 | 1,597.50 | 1,605.00 | 1,571.50 | 1,588.50 | 1,567.47 | -0.47% | 2,552,500 |
| Aug 18, 2026 | 1,610.00 | 1,621.00 | 1,584.50 | 1,596.00 | 1,574.87 | -2.42% | 2,542,700 |
| Aug 17, 2026 | 1,664.50 | 1,678.50 | 1,635.50 | 1,635.50 | 1,613.85 | -2.53% | 2,348,300 |
| Aug 14, 2026 | 1,643.00 | 1,684.00 | 1,632.00 | 1,678.00 | 1,655.79 | 1.64% | 2,592,100 |
| Aug 13, 2026 | 1,639.50 | 1,654.50 | 1,629.00 | 1,651.00 | 1,629.15 | 0.73% | 1,776,100 |
| Aug 12, 2026 | 1,640.50 | 1,652.00 | 1,630.50 | 1,639.00 | 1,617.30 | -0.06% | 2,321,600 |
| Aug 10, 2026 | 1,616.00 | 1,640.00 | 1,583.50 | 1,640.00 | 1,618.29 | 1.49% | 2,426,400 |
| Aug 7, 2026 | 1,582.00 | 1,616.00 | 1,575.50 | 1,616.00 | 1,594.61 | 2.80% | 2,480,200 |
| Aug 6, 2026 | 1,530.50 | 1,581.00 | 1,521.50 | 1,572.00 | 1,551.19 | 2.51% | 2,671,000 |
| Aug 5, 2026 | 1,538.00 | 1,548.50 | 1,503.50 | 1,533.50 | 1,513.20 | 1.15% | 4,129,000 |
| Aug 4, 2026 | 1,549.50 | 1,559.50 | 1,505.00 | 1,516.00 | 1,495.93 | -3.32% | 5,216,000 |
| Aug 3, 2026 | 1,577.00 | 1,584.00 | 1,552.00 | 1,568.00 | 1,547.24 | -0.73% | 2,124,100 |
| Jul 31, 2026 | 1,622.00 | 1,630.50 | 1,547.50 | 1,579.50 | 1,558.59 | -3.78% | 4,210,800 |
| Jul 30, 2026 | 1,656.00 | 1,665.00 | 1,616.00 | 1,641.50 | 1,619.77 | -0.12% | 2,351,300 |
| Jul 29, 2026 | 1,628.00 | 1,657.50 | 1,613.50 | 1,643.50 | 1,621.74 | 3.14% | 3,109,400 |
| Jul 28, 2026 | 1,628.00 | 1,631.00 | 1,569.50 | 1,593.50 | 1,572.41 | -2.39% | 2,856,100 |
| Jul 27, 2026 | 1,575.50 | 1,634.50 | 1,575.50 | 1,632.50 | 1,610.89 | 4.88% | 2,803,300 |
| Jul 24, 2026 | 1,548.00 | 1,560.50 | 1,543.00 | 1,556.50 | 1,535.90 | -0.32% | 2,118,500 |
| Jul 23, 2026 | 1,539.00 | 1,573.50 | 1,538.00 | 1,561.50 | 1,540.83 | 0.64% | 2,392,600 |
| Jul 22, 2026 | 1,525.00 | 1,579.00 | 1,524.00 | 1,551.50 | 1,530.96 | 1.44% | 6,867,800 |
| Jul 21, 2026 | 1,501.00 | 1,535.00 | 1,500.00 | 1,529.50 | 1,509.25 | 1.90% | 4,667,600 |
| Jul 17, 2026 | 1,506.00 | 1,523.50 | 1,480.50 | 1,501.00 | 1,481.13 | -0.33% | 2,840,600 |
| Jul 16, 2026 | 1,517.00 | 1,534.00 | 1,503.00 | 1,506.00 | 1,486.06 | -1.63% | 2,499,500 |
| Jul 15, 2026 | 1,520.00 | 1,543.00 | 1,518.00 | 1,531.00 | 1,510.73 | -0.10% | 2,175,300 |