Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,458.50
+7.00 (0.48%)
May 29, 2026, 3:30 PM JST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,453.00 | 1,480.00 | 1,451.00 | 1,458.50 | 1,458.50 | 0.48% | 3,312,300 |
| May 28, 2026 | 1,450.50 | 1,472.00 | 1,432.00 | 1,451.50 | 1,451.50 | 0.31% | 2,191,900 |
| May 27, 2026 | 1,428.50 | 1,454.00 | 1,428.00 | 1,447.00 | 1,447.00 | 0.87% | 2,284,500 |
| May 26, 2026 | 1,459.00 | 1,461.50 | 1,425.50 | 1,434.50 | 1,434.50 | -1.68% | 2,242,200 |
| May 25, 2026 | 1,475.00 | 1,475.50 | 1,455.00 | 1,459.00 | 1,459.00 | 0.14% | 2,764,100 |
| May 22, 2026 | 1,443.00 | 1,463.50 | 1,441.00 | 1,457.00 | 1,457.00 | 0.97% | 2,416,500 |
| May 21, 2026 | 1,453.50 | 1,468.00 | 1,441.00 | 1,443.00 | 1,443.00 | -0.14% | 2,316,600 |
| May 20, 2026 | 1,469.50 | 1,477.50 | 1,437.50 | 1,445.00 | 1,445.00 | -1.57% | 2,849,400 |
| May 19, 2026 | 1,447.00 | 1,472.00 | 1,445.00 | 1,468.00 | 1,468.00 | 1.73% | 2,948,200 |
| May 18, 2026 | 1,423.50 | 1,446.50 | 1,419.00 | 1,443.00 | 1,443.00 | 1.51% | 2,097,000 |
| May 15, 2026 | 1,415.00 | 1,448.50 | 1,411.50 | 1,421.50 | 1,421.50 | 0.53% | 2,893,300 |
| May 14, 2026 | 1,426.00 | 1,447.00 | 1,413.00 | 1,414.00 | 1,414.00 | -1.36% | 2,628,800 |
| May 13, 2026 | 1,360.50 | 1,461.50 | 1,346.00 | 1,433.50 | 1,433.50 | 4.18% | 5,777,600 |
| May 12, 2026 | 1,365.00 | 1,380.50 | 1,359.00 | 1,376.00 | 1,376.00 | 1.21% | 3,011,800 |
| May 11, 2026 | 1,350.00 | 1,369.50 | 1,345.00 | 1,359.50 | 1,359.50 | 1.30% | 2,712,800 |
| May 8, 2026 | 1,334.00 | 1,345.50 | 1,320.50 | 1,342.00 | 1,342.00 | 1.24% | 2,576,700 |
| May 7, 2026 | 1,326.50 | 1,348.50 | 1,311.00 | 1,325.50 | 1,325.50 | 1.92% | 4,072,700 |
| May 1, 2026 | 1,308.50 | 1,312.50 | 1,298.00 | 1,300.50 | 1,300.50 | -1.22% | 1,961,500 |
| Apr 30, 2026 | 1,312.00 | 1,332.00 | 1,307.50 | 1,316.50 | 1,316.50 | 0.27% | 2,782,700 |
| Apr 28, 2026 | 1,307.00 | 1,313.50 | 1,300.00 | 1,313.00 | 1,313.00 | 1.08% | 1,913,600 |
| Apr 27, 2026 | 1,317.50 | 1,318.50 | 1,299.00 | 1,299.00 | 1,299.00 | 0.15% | 3,220,100 |
| Apr 24, 2026 | 1,320.00 | 1,326.00 | 1,292.50 | 1,297.00 | 1,297.00 | -3.93% | 5,491,000 |
| Apr 23, 2026 | 1,345.00 | 1,353.00 | 1,328.50 | 1,350.00 | 1,350.00 | - | 2,268,300 |
| Apr 22, 2026 | 1,359.00 | 1,363.00 | 1,346.50 | 1,350.00 | 1,350.00 | -0.66% | 1,628,200 |
| Apr 21, 2026 | 1,378.50 | 1,379.00 | 1,358.50 | 1,359.00 | 1,359.00 | -0.95% | 1,301,600 |
| Apr 20, 2026 | 1,419.00 | 1,421.00 | 1,364.50 | 1,372.00 | 1,372.00 | -2.42% | 1,611,600 |
| Apr 17, 2026 | 1,413.00 | 1,425.50 | 1,400.00 | 1,406.00 | 1,406.00 | -0.64% | 2,140,300 |
| Apr 16, 2026 | 1,406.00 | 1,439.50 | 1,403.50 | 1,415.00 | 1,415.00 | 2.20% | 2,920,100 |
| Apr 15, 2026 | 1,381.50 | 1,387.00 | 1,375.50 | 1,384.50 | 1,384.50 | 1.61% | 1,608,200 |
| Apr 14, 2026 | 1,353.50 | 1,367.50 | 1,349.00 | 1,362.50 | 1,362.50 | 1.49% | 1,740,900 |
| Apr 13, 2026 | 1,339.00 | 1,348.50 | 1,334.00 | 1,342.50 | 1,342.50 | 0.04% | 1,795,300 |
| Apr 10, 2026 | 1,373.50 | 1,382.00 | 1,342.00 | 1,342.00 | 1,342.00 | -2.36% | 1,651,700 |
| Apr 9, 2026 | 1,395.00 | 1,400.00 | 1,372.00 | 1,374.50 | 1,374.50 | -0.72% | 1,884,200 |
| Apr 8, 2026 | 1,399.50 | 1,403.50 | 1,380.00 | 1,384.50 | 1,384.50 | 2.03% | 2,343,500 |
| Apr 7, 2026 | 1,360.50 | 1,371.00 | 1,347.50 | 1,357.00 | 1,357.00 | -0.18% | 1,321,200 |
| Apr 6, 2026 | 1,354.50 | 1,373.00 | 1,352.00 | 1,359.50 | 1,359.50 | 0.33% | 1,361,400 |
| Apr 3, 2026 | 1,338.50 | 1,357.00 | 1,335.00 | 1,355.00 | 1,355.00 | 2.26% | 2,050,900 |
| Apr 2, 2026 | 1,344.00 | 1,353.50 | 1,323.00 | 1,325.00 | 1,325.00 | -1.12% | 2,839,800 |
| Apr 1, 2026 | 1,343.50 | 1,343.50 | 1,320.00 | 1,340.00 | 1,340.00 | 2.02% | 2,516,700 |
| Mar 31, 2026 | 1,327.00 | 1,346.00 | 1,313.50 | 1,313.50 | 1,313.50 | -0.68% | 2,806,100 |
| Mar 30, 2026 | 1,303.00 | 1,332.50 | 1,290.50 | 1,322.50 | 1,322.50 | -1.96% | 2,321,300 |
| Mar 27, 2026 | 1,350.50 | 1,386.00 | 1,350.50 | 1,369.00 | 1,349.00 | 1.41% | 3,151,400 |
| Mar 26, 2026 | 1,349.50 | 1,351.00 | 1,318.00 | 1,350.00 | 1,330.28 | -3.26% | 5,331,100 |
| Mar 25, 2026 | 1,402.50 | 1,408.00 | 1,394.50 | 1,395.50 | 1,375.11 | 1.49% | 1,897,200 |
| Mar 24, 2026 | 1,376.50 | 1,381.00 | 1,361.50 | 1,375.00 | 1,354.91 | 1.36% | 1,944,100 |
| Mar 23, 2026 | 1,348.00 | 1,366.00 | 1,335.00 | 1,356.50 | 1,336.68 | -0.15% | 2,739,900 |
| Mar 19, 2026 | 1,351.50 | 1,373.50 | 1,350.50 | 1,358.50 | 1,338.65 | -1.24% | 2,842,400 |
| Mar 18, 2026 | 1,367.00 | 1,376.50 | 1,360.00 | 1,375.50 | 1,355.41 | 2.19% | 1,332,100 |
| Mar 17, 2026 | 1,349.00 | 1,360.00 | 1,344.50 | 1,346.00 | 1,326.34 | 0.56% | 1,638,500 |
| Mar 16, 2026 | 1,347.50 | 1,362.50 | 1,334.50 | 1,338.50 | 1,318.95 | -0.67% | 1,368,700 |