Canada markets closed

Ricoh Company, Ltd. (7752.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,460.50-35.00 (-2.34%)
At close: 03:15PM JST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20241,485.501,486.001,454.001,460.501,460.502,473,100
Jul 04, 20241,480.001,497.001,463.001,495.501,495.501,562,100
Jul 03, 20241,467.001,475.501,443.501,468.001,468.002,264,500
Jul 02, 20241,406.001,464.501,405.501,460.501,460.503,000,700
Jul 01, 20241,387.001,408.001,381.501,404.001,404.001,941,600
Jun 28, 20241,378.001,383.501,362.501,375.501,375.502,223,800
Jun 27, 20241,369.001,372.001,354.501,365.501,365.501,738,600
Jun 26, 20241,352.501,382.001,345.501,375.001,375.002,307,700
Jun 25, 20241,341.501,355.501,334.501,350.001,350.002,152,100
Jun 24, 20241,343.001,349.501,330.001,334.001,334.001,971,000
Jun 21, 20241,330.001,344.001,329.501,337.001,337.002,652,300
Jun 20, 20241,350.001,353.501,324.501,342.001,342.002,394,600
Jun 19, 20241,378.001,378.001,344.501,352.501,352.501,879,800
Jun 18, 20241,372.501,378.001,346.501,360.001,360.002,572,800
Jun 17, 20241,424.501,424.501,355.501,358.001,358.002,574,000
Jun 14, 20241,425.501,457.001,423.501,444.001,444.003,594,300
Jun 13, 20241,462.501,462.501,422.001,431.001,431.002,408,400
Jun 12, 20241,454.001,473.001,448.001,464.501,464.501,928,800
Jun 11, 20241,475.501,486.001,465.501,470.501,470.501,424,900
Jun 10, 20241,442.501,471.501,436.501,471.501,471.502,104,800
Jun 07, 20241,460.001,470.001,448.001,454.001,454.001,415,300
Jun 06, 20241,463.501,464.001,439.001,444.501,444.501,727,900
Jun 05, 20241,431.501,458.501,428.001,446.001,446.002,610,000
Jun 04, 20241,445.001,478.001,439.501,475.001,475.002,677,900
Jun 03, 20241,423.001,475.501,418.501,475.001,475.003,673,600
May 31, 20241,390.001,429.001,389.001,403.501,403.5015,287,700
May 30, 20241,361.501,398.501,353.501,386.001,386.003,422,700
May 29, 20241,353.001,384.501,349.001,378.001,378.003,863,800
May 28, 20241,330.001,355.001,328.001,338.001,338.002,453,100
May 27, 20241,310.001,324.501,303.501,324.001,324.001,880,800
May 24, 20241,277.501,301.501,273.001,293.501,293.502,488,100
May 23, 20241,291.001,300.501,275.501,283.001,283.003,136,100
May 22, 20241,308.001,327.001,302.501,302.501,302.502,534,400
May 21, 20241,293.501,316.001,292.001,311.001,311.001,970,800
May 20, 20241,276.001,294.001,270.001,291.001,291.001,906,200
May 17, 20241,280.001,292.501,263.001,271.001,271.002,395,500
May 16, 20241,299.001,312.001,295.001,302.501,302.502,410,400
May 15, 20241,317.501,326.501,298.001,303.501,303.502,691,900
May 14, 20241,285.501,320.001,282.501,317.501,317.502,739,800
May 13, 20241,297.501,299.501,280.501,286.001,286.002,530,900
May 10, 20241,302.501,319.501,290.001,297.501,297.503,399,200
May 09, 20241,298.501,326.001,298.001,307.501,307.503,864,300
May 08, 20241,275.001,303.501,247.001,295.001,295.007,802,600
May 07, 20241,370.001,382.501,352.501,380.001,380.003,994,800
May 02, 20241,346.501,356.501,338.501,356.501,356.501,791,800
May 01, 20241,347.501,357.501,329.001,349.001,349.001,749,100
Apr 30, 20241,358.001,371.501,339.001,366.501,366.502,924,900
Apr 26, 20241,319.501,348.501,312.501,338.501,338.502,026,900
Apr 25, 20241,353.001,357.501,312.501,316.501,316.501,765,400
Apr 24, 20241,349.501,363.501,346.001,363.501,363.501,973,800
Apr 23, 20241,375.501,379.501,341.501,347.501,347.501,762,400
Apr 22, 20241,380.001,380.001,355.501,373.001,373.001,923,600
Apr 19, 20241,345.501,365.001,329.001,354.501,354.502,416,900
Apr 18, 20241,328.001,351.001,322.501,345.501,345.501,719,600
Apr 17, 20241,375.001,376.501,313.501,324.001,324.002,264,700
Apr 16, 20241,366.001,394.001,365.501,369.501,369.501,967,800
Apr 15, 20241,375.001,395.001,366.001,395.001,395.001,367,100
Apr 12, 20241,406.001,408.501,388.001,396.001,396.001,920,400
Apr 11, 20241,378.001,396.501,361.501,393.501,393.501,706,400
Apr 10, 20241,391.001,406.001,387.001,397.501,397.502,304,700
Apr 09, 20241,371.501,392.501,371.501,380.001,380.001,545,000
Apr 08, 20241,350.001,376.001,348.501,371.501,371.501,915,400
Apr 05, 20241,337.001,348.001,322.001,346.001,346.001,939,400
Apr 04, 20241,359.501,375.501,352.501,373.001,373.002,385,500
Apr 03, 20241,346.001,355.501,338.501,348.001,348.002,082,200
Apr 02, 20241,337.501,355.501,334.501,341.001,341.001,632,400
Apr 01, 20241,360.001,367.001,340.001,347.001,347.001,548,200
Mar 29, 20241,339.001,368.001,339.001,357.501,357.50573,900
Mar 28, 20241,344.001,357.001,331.501,341.501,341.501,664,300
Mar 28, 202418 Dividend
Mar 27, 20241,375.001,385.501,360.501,361.501,343.501,684,200
Mar 26, 20241,352.501,367.501,350.001,353.501,335.611,793,300
Mar 25, 20241,360.001,360.501,335.501,335.501,317.841,501,600
Mar 22, 20241,355.501,375.001,350.001,368.001,349.911,795,000
Mar 21, 20241,349.001,358.501,333.001,354.001,336.102,614,400
Mar 19, 20241,300.001,329.501,298.001,321.001,303.542,708,100
Mar 18, 20241,290.001,299.501,282.501,299.501,282.321,657,500
Mar 15, 20241,258.001,278.501,253.001,273.501,256.662,176,500
Mar 14, 20241,246.501,250.501,235.501,250.001,233.471,770,900
Mar 13, 20241,255.001,263.501,225.001,232.001,215.711,495,500
Mar 12, 20241,251.501,253.001,224.501,245.001,228.541,329,500
Mar 11, 20241,269.001,269.001,233.501,251.501,234.952,091,100
Mar 08, 20241,265.001,294.001,260.501,290.501,273.442,239,700
Mar 07, 20241,280.001,292.001,257.501,264.001,247.291,709,300
Mar 06, 20241,284.501,307.001,278.501,287.501,270.483,013,800
Mar 05, 20241,259.001,278.001,247.001,276.001,259.132,170,500
Mar 04, 20241,259.001,263.001,249.501,255.501,238.901,566,800
Mar 01, 20241,251.001,269.001,248.501,260.501,243.841,388,600
Feb 29, 20241,254.501,258.501,238.001,245.001,228.542,523,100
Feb 28, 20241,277.501,283.501,254.501,261.001,244.331,641,000
Feb 27, 20241,251.501,284.501,251.501,277.501,260.612,003,400
Feb 26, 20241,274.001,280.501,247.501,249.501,232.982,394,400
Feb 22, 20241,272.001,277.501,262.001,270.501,253.701,878,400
Feb 21, 20241,262.001,268.001,253.501,266.001,249.262,047,600
Feb 20, 20241,275.501,286.001,269.001,273.001,256.171,739,500
Feb 19, 20241,275.001,278.501,256.501,278.501,261.601,464,000
Feb 16, 20241,268.501,278.001,265.001,271.001,254.202,086,400
Feb 15, 20241,249.501,266.001,236.001,260.501,243.842,279,700
Feb 14, 20241,263.001,266.001,229.501,239.501,223.112,604,700
Feb 13, 20241,267.001,279.001,262.501,274.501,257.652,393,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...