Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,674.00
+23.50 (1.42%)
Nov 10, 2026, 3:30 PM JST
Ricoh Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,669.00 | 1,687.50 | 1,652.00 | 1,674.00 | 1,674.00 | 1.42% | 2,387,900 |
| Nov 9, 2026 | 1,684.00 | 1,692.50 | 1,628.50 | 1,650.50 | 1,650.50 | -1.67% | 3,665,900 |
| Nov 6, 2026 | 1,731.00 | 1,763.00 | 1,664.50 | 1,678.50 | 1,678.50 | -5.17% | 3,448,400 |
| Nov 5, 2026 | 1,767.50 | 1,799.00 | 1,745.50 | 1,770.00 | 1,770.00 | 2.46% | 2,777,500 |
| Nov 4, 2026 | 1,789.00 | 1,809.00 | 1,701.00 | 1,727.50 | 1,727.50 | -3.14% | 3,218,500 |
| Nov 2, 2026 | 1,809.00 | 1,812.00 | 1,763.50 | 1,783.50 | 1,783.50 | -1.60% | 2,204,500 |
| Oct 30, 2026 | 1,852.50 | 1,869.00 | 1,809.00 | 1,812.50 | 1,812.50 | -2.16% | 2,311,200 |
| Oct 29, 2026 | 1,836.00 | 1,864.00 | 1,825.00 | 1,852.50 | 1,852.50 | 0.35% | 6,496,400 |
| Oct 28, 2026 | 1,865.00 | 1,869.50 | 1,824.00 | 1,846.00 | 1,846.00 | -1.20% | 3,262,900 |
| Oct 27, 2026 | 1,862.00 | 1,877.00 | 1,838.00 | 1,868.50 | 1,868.50 | 2.13% | 3,294,900 |
| Oct 26, 2026 | 1,840.50 | 1,840.50 | 1,810.50 | 1,829.50 | 1,829.50 | 0.55% | 1,894,200 |
| Oct 23, 2026 | 1,846.00 | 1,853.00 | 1,816.50 | 1,819.50 | 1,819.50 | -0.57% | 2,443,000 |
| Oct 22, 2026 | 1,796.50 | 1,832.00 | 1,795.50 | 1,830.00 | 1,830.00 | 1.89% | 2,564,200 |
| Oct 21, 2026 | 1,790.00 | 1,808.50 | 1,772.00 | 1,796.00 | 1,796.00 | 1.07% | 2,369,200 |
| Oct 20, 2026 | 1,793.00 | 1,800.00 | 1,765.00 | 1,777.00 | 1,777.00 | -0.84% | 2,002,400 |
| Oct 19, 2026 | 1,810.50 | 1,815.00 | 1,776.00 | 1,792.00 | 1,792.00 | -1.02% | 2,149,600 |
| Oct 16, 2026 | 1,796.00 | 1,815.50 | 1,791.00 | 1,810.50 | 1,810.50 | 2.78% | 2,468,600 |
| Oct 15, 2026 | 1,751.00 | 1,775.50 | 1,749.00 | 1,761.50 | 1,761.50 | -0.87% | 3,454,700 |
| Oct 14, 2026 | 1,765.50 | 1,798.00 | 1,741.50 | 1,777.00 | 1,777.00 | 0.91% | 3,041,200 |
| Oct 13, 2026 | 1,728.00 | 1,769.00 | 1,721.00 | 1,761.00 | 1,761.00 | 2.09% | 2,709,800 |
| Oct 9, 2026 | 1,700.50 | 1,730.00 | 1,688.50 | 1,725.00 | 1,725.00 | 0.91% | 2,493,200 |
| Oct 8, 2026 | 1,671.50 | 1,727.00 | 1,653.50 | 1,709.50 | 1,709.50 | 2.33% | 2,506,900 |
| Oct 7, 2026 | 1,677.50 | 1,685.50 | 1,664.50 | 1,670.50 | 1,670.50 | -0.62% | 2,018,100 |
| Oct 6, 2026 | 1,670.00 | 1,691.00 | 1,655.50 | 1,681.00 | 1,681.00 | 1.17% | 1,716,500 |
| Oct 5, 2026 | 1,668.00 | 1,685.00 | 1,657.50 | 1,661.50 | 1,661.50 | -0.06% | 2,178,300 |
| Oct 2, 2026 | 1,649.00 | 1,670.50 | 1,645.00 | 1,662.50 | 1,662.50 | -0.09% | 1,976,900 |
| Oct 1, 2026 | 1,651.00 | 1,679.00 | 1,634.50 | 1,664.00 | 1,664.00 | 0.79% | 1,878,600 |
| Sep 30, 2026 | 1,647.00 | 1,667.50 | 1,637.50 | 1,651.00 | 1,651.00 | - | 2,127,300 |
| 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 |