Ricoh Company, Ltd. (TYO:7752)
Japan · Delayed Price · Currency is JPY 1,641.50
-2.00 (-0.12%)
Jul 30, 2026, 3:30 PM JST
Ricoh Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,468.50 | 1,489.50 | 1,461.00 | 1,481.00 | 1,481.00 | 1.68% | 2,038,200 |
| Jun 8, 2026 | 1,495.00 | 1,514.50 | 1,439.50 | 1,456.50 | 1,456.50 | -3.67% | 2,056,900 |
| Jun 5, 2026 | 1,521.50 | 1,528.00 | 1,497.50 | 1,512.00 | 1,512.00 | -0.26% | 1,580,500 |
| Jun 4, 2026 | 1,526.00 | 1,533.00 | 1,507.50 | 1,516.00 | 1,516.00 | -0.66% | 1,742,700 |
| Jun 3, 2026 | 1,486.00 | 1,530.50 | 1,481.50 | 1,526.00 | 1,526.00 | 3.11% | 2,486,400 |
| Jun 2, 2026 | 1,452.50 | 1,488.50 | 1,445.00 | 1,480.00 | 1,480.00 | 0.89% | 2,243,700 |
| Jun 1, 2026 | 1,453.00 | 1,467.00 | 1,437.50 | 1,467.00 | 1,467.00 | 0.58% | 2,371,500 |
| 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 |