Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,342.00
+16.50 (1.24%)
May 8, 2026, 3:30 PM JST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.40% | 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 |
| Mar 13, 2026 | 1,333.00 | 1,358.00 | 1,331.00 | 1,347.50 | 1,327.81 | -0.52% | 1,982,500 |
| Mar 12, 2026 | 1,359.00 | 1,359.50 | 1,340.50 | 1,354.50 | 1,334.71 | -0.62% | 1,567,000 |
| Mar 11, 2026 | 1,362.00 | 1,371.00 | 1,358.50 | 1,363.00 | 1,343.09 | 0.70% | 1,573,400 |
| Mar 10, 2026 | 1,375.00 | 1,375.00 | 1,335.00 | 1,353.50 | 1,333.73 | 1.42% | 2,502,000 |
| Mar 9, 2026 | 1,303.00 | 1,342.00 | 1,302.50 | 1,334.50 | 1,315.00 | -2.84% | 2,322,200 |
| Mar 6, 2026 | 1,353.50 | 1,380.50 | 1,353.50 | 1,373.50 | 1,353.43 | 0.92% | 1,423,600 |
| Mar 5, 2026 | 1,383.00 | 1,396.00 | 1,353.00 | 1,361.00 | 1,341.12 | 0.93% | 2,238,300 |
| Mar 4, 2026 | 1,382.00 | 1,382.00 | 1,328.00 | 1,348.50 | 1,328.80 | -3.40% | 2,564,500 |
| Mar 3, 2026 | 1,436.00 | 1,446.00 | 1,390.50 | 1,396.00 | 1,375.61 | -4.02% | 1,858,800 |
| Mar 2, 2026 | 1,450.00 | 1,461.00 | 1,430.50 | 1,454.50 | 1,433.25 | -1.05% | 1,835,500 |
| Feb 27, 2026 | 1,461.00 | 1,472.00 | 1,449.00 | 1,470.00 | 1,448.52 | 0.65% | 2,264,200 |
| Feb 26, 2026 | 1,474.00 | 1,482.00 | 1,458.00 | 1,460.50 | 1,439.16 | 1.00% | 1,508,000 |
| Feb 25, 2026 | 1,450.00 | 1,452.00 | 1,437.00 | 1,446.00 | 1,424.88 | 0.38% | 1,230,700 |
| Feb 24, 2026 | 1,437.00 | 1,456.00 | 1,436.00 | 1,440.50 | 1,419.46 | -0.59% | 1,917,200 |
| Feb 20, 2026 | 1,460.50 | 1,463.00 | 1,445.00 | 1,449.00 | 1,427.83 | -1.76% | 1,504,800 |