Ricoh Co Ltd.
(RICO)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
¥1,394.50
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
0
|
|
09/10/2025
|
¥1,394.50
|
¥1,394.50
|
¥1,394.50
|
¥1,361.50
|
17,700
|
|
08/10/2025
|
¥1,354.94
|
¥1,372.50
|
¥1,354.94
|
¥1,361.50
|
386,800
|
|
07/10/2025
|
¥1,346.50
|
¥1,372.50
|
¥1,361.50
|
¥1,361.50
|
100
|
|
06/10/2025
|
¥1,346.50
|
¥1,346.50
|
¥1,346.50
|
¥1,361.50
|
412,500
|
|
03/10/2025
|
¥1,301.00
|
¥1,301.00
|
¥1,301.00
|
¥1,361.50
|
979,500
|
|
02/10/2025
|
¥1,281.00
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
0
|
|
01/10/2025
|
¥1,281.00
|
¥1,281.00
|
¥1,281.00
|
¥1,361.50
|
355,000
|
|
30/09/2025
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
0
|
|
29/09/2025
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
0
|
|
26/09/2025
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
0
|
|
25/09/2025
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
¥1,361.50
|
3,600
|
|
24/09/2025
|
¥1,360.50
|
¥1,360.50
|
¥1,356.00
|
¥1,336.00
|
1,105,600
|
|
23/09/2025
|
¥1,360.50
|
¥1,336.00
|
¥1,336.00
|
¥1,336.00
|
0
|
|
22/09/2025
|
¥1,360.50
|
¥1,360.50
|
¥1,356.00
|
¥1,336.00
|
1,105,600
|
|
19/09/2025
|
¥1,329.00
|
¥1,329.00
|
¥1,329.00
|
¥1,336.00
|
1,200
|
|
18/09/2025
|
¥1,391.00
|
¥1,336.00
|
¥1,336.00
|
¥1,336.00
|
0
|
|
17/09/2025
|
¥1,391.00
|
¥1,336.00
|
¥1,336.00
|
¥1,336.00
|
0
|
|
16/09/2025
|
¥1,391.00
|
¥1,391.00
|
¥1,391.00
|
¥1,336.00
|
0
|
|
15/09/2025
|
¥1,391.00
|
¥1,391.00
|
¥1,391.00
|
¥1,336.00
|
0
|
|
12/09/2025
|
¥1,391.00
|
¥1,391.00
|
¥1,391.00
|
¥1,336.00
|
0
|
|
11/09/2025
|
¥1,391.00
|
¥1,391.00
|
¥1,391.00
|
¥1,336.00
|
0
|
|
10/09/2025
|
¥1,391.00
|
¥1,391.00
|
¥1,391.00
|
¥1,336.00
|
0
|
|
09/09/2025
|
¥1,391.00
|
¥1,391.00
|
¥1,391.00
|
¥1,336.00
|
0
|
|
08/09/2025
|
¥1,391.00
|
¥1,391.00
|
¥1,391.00
|
¥1,336.00
|
2,000
|
|
05/09/2025
|
¥1,336.00
|
¥1,318.00
|
¥1,318.00
|
¥1,336.00
|
0
|
|
04/09/2025
|
¥1,336.00
|
¥1,318.00
|
¥1,318.00
|
¥1,336.00
|
0
|
|
03/09/2025
|
¥1,336.00
|
¥1,318.00
|
¥1,318.00
|
¥1,336.00
|
0
|
|
02/09/2025
|
¥1,336.00
|
¥1,318.00
|
¥1,318.00
|
¥1,336.00
|
0
|
|
01/09/2025
|
¥1,336.00
|
¥1,318.00
|
¥1,318.00
|
¥1,336.00
|
0
|
|
29/08/2025
|
¥1,336.00
|
¥1,318.00
|
¥1,318.00
|
¥1,336.00
|
0
|
|
28/08/2025
|
¥1,336.00
|
¥1,318.00
|
¥1,318.00
|
¥1,336.00
|
0
|
|
27/08/2025
|
¥1,336.00
|
¥1,318.00
|
¥1,318.00
|
¥1,336.00
|
0
|
|
26/08/2025
|
¥1,336.00
|
¥1,318.00
|
¥1,318.00
|
¥1,336.00
|
15,300
|
|
25/08/2025
|
¥1,305.50
|
¥1,305.50
|
¥1,305.50
|
¥1,336.00
|
0
|
|
22/08/2025
|
¥1,305.50
|
¥1,305.50
|
¥1,305.50
|
¥1,336.00
|
0
|
|
21/08/2025
|
¥1,305.50
|
¥1,305.50
|
¥1,305.50
|
¥1,336.00
|
3,600
|
|
20/08/2025
|
¥1,330.00
|
¥1,330.00
|
¥1,330.00
|
¥1,336.00
|
21,921
|
|
19/08/2025
|
¥1,358.50
|
¥1,340.00
|
¥1,340.00
|
¥1,336.00
|
30
|
|
18/08/2025
|
¥1,358.50
|
¥1,358.50
|
¥1,358.50
|
¥1,336.00
|
0
|
|
15/08/2025
|
¥1,358.50
|
¥1,358.50
|
¥1,358.50
|
¥1,336.00
|
0
|
|
14/08/2025
|
¥1,358.50
|
¥1,358.50
|
¥1,358.50
|
¥1,336.00
|
0
|
|
13/08/2025
|
¥1,358.50
|
¥1,358.50
|
¥1,358.50
|
¥1,336.00
|
55,621
|
|
12/08/2025
|
¥1,368.00
|
¥1,368.00
|
¥1,368.00
|
¥1,336.00
|
7,400
|
|
11/08/2025
|
¥1,328.50
|
¥1,328.50
|
¥1,328.50
|
¥1,336.00
|
0
|
|
08/08/2025
|
¥1,328.50
|
¥1,328.50
|
¥1,328.50
|
¥1,336.00
|
10,400
|
|
07/08/2025
|
¥1,336.00
|
¥1,356.50
|
¥1,336.00
|
¥1,336.00
|
0
|
|
06/08/2025
|
¥1,336.00
|
¥1,356.50
|
¥1,336.00
|
¥1,336.00
|
0
|
|
05/08/2025
|
¥1,336.00
|
¥1,356.50
|
¥1,356.50
|
¥1,336.00
|
0
|
|
04/08/2025
|
¥1,336.00
|
¥1,356.50
|
¥1,356.50
|
¥1,336.00
|
0
|
|
01/08/2025
|
¥1,336.00
|
¥1,356.50
|
¥1,356.50
|
¥1,336.00
|
0
|
|
31/07/2025
|
¥1,356.50
|
¥1,356.50
|
¥1,356.50
|
¥1,336.00
|
0
|
|
30/07/2025
|
¥1,356.50
|
¥1,356.50
|
¥1,356.50
|
¥1,336.00
|
0
|
|
29/07/2025
|
¥1,356.50
|
¥1,356.50
|
¥1,356.50
|
¥1,336.00
|
0
|
|
28/07/2025
|
¥1,356.50
|
¥1,356.50
|
¥1,356.50
|
¥1,336.00
|
0
|
|
25/07/2025
|
¥1,356.50
|
¥1,356.50
|
¥1,356.50
|
¥1,336.00
|
0
|
|
24/07/2025
|
¥1,356.50
|
¥1,356.50
|
¥1,356.50
|
¥1,336.00
|
7,700
|
|
23/07/2025
|
¥1,317.50
|
¥1,312.50
|
¥1,312.50
|
¥1,336.00
|
0
|
|
22/07/2025
|
¥1,317.50
|
¥1,312.50
|
¥1,312.50
|
¥1,336.00
|
0
|
|
21/07/2025
|
¥1,317.50
|
¥1,312.50
|
¥1,312.50
|
¥1,336.00
|
0
|
|
18/07/2025
|
¥1,317.50
|
¥1,312.50
|
¥1,312.50
|
¥1,336.00
|
400
|
|
17/07/2025
|
¥1,317.50
|
¥1,317.50
|
¥1,317.50
|
¥1,336.00
|
1,000
|
|
16/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
15/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
14/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
11/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
10/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
09/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
08/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
07/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
04/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
03/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
0
|
|
02/07/2025
|
¥1,374.50
|
¥1,370.50
|
¥1,370.50
|
¥1,336.00
|
600
|
|
01/07/2025
|
¥1,374.50
|
¥1,374.50
|
¥1,374.50
|
¥1,336.00
|
2,000
|
|
30/06/2025
|
¥1,365.50
|
¥1,365.50
|
¥1,365.50
|
¥1,336.00
|
4,000
|
|
27/06/2025
|
¥1,335.50
|
¥1,335.50
|
¥1,335.50
|
¥1,336.00
|
1,000
|
|
26/06/2025
|
¥1,310.50
|
¥1,310.50
|
¥1,310.50
|
¥1,336.00
|
1,000
|
|
25/06/2025
|
¥1,332.50
|
¥1,282.00
|
¥1,282.00
|
¥1,336.00
|
0
|
|
24/06/2025
|
¥1,332.50
|
¥1,282.00
|
¥1,282.00
|
¥1,336.00
|
0
|
|
23/06/2025
|
¥1,332.50
|
¥1,282.00
|
¥1,282.00
|
¥1,336.00
|
16
|
|
20/06/2025
|
¥1,332.50
|
¥1,332.50
|
¥1,332.50
|
¥1,336.00
|
0
|
|
19/06/2025
|
¥1,332.50
|
¥1,332.50
|
¥1,332.50
|
¥1,336.00
|
0
|
|
18/06/2025
|
¥1,332.50
|
¥1,332.50
|
¥1,332.50
|
¥1,336.00
|
0
|
|
17/06/2025
|
¥1,332.50
|
¥1,332.50
|
¥1,332.50
|
¥1,336.00
|
0
|
|
16/06/2025
|
¥1,332.50
|
¥1,332.50
|
¥1,332.50
|
¥1,336.00
|
0
|
|
13/06/2025
|
¥1,332.50
|
¥1,332.50
|
¥1,332.50
|
¥1,336.00
|
0
|
|
12/06/2025
|
¥1,332.50
|
¥1,332.50
|
¥1,332.50
|
¥1,336.00
|
0
|
|
11/06/2025
|
¥1,332.50
|
¥1,332.50
|
¥1,332.50
|
¥1,336.00
|
200
|
|
10/06/2025
|
¥1,314.50
|
¥1,314.50
|
¥1,314.50
|
¥1,336.00
|
2,000
|
|
09/06/2025
|
¥1,388.00
|
¥1,289.50
|
¥1,289.50
|
¥1,336.00
|
0
|
|
06/06/2025
|
¥1,388.00
|
¥1,289.50
|
¥1,289.50
|
¥1,336.00
|
0
|
|
05/06/2025
|
¥1,388.00
|
¥1,289.50
|
¥1,289.50
|
¥1,336.00
|
100
|
|
04/06/2025
|
¥1,388.00
|
¥1,304.00
|
¥1,304.00
|
¥1,336.00
|
200
|
|
03/06/2025
|
¥1,388.00
|
¥1,388.00
|
¥1,388.00
|
¥1,336.00
|
0
|
|
02/06/2025
|
¥1,388.00
|
¥1,388.00
|
¥1,388.00
|
¥1,336.00
|
0
|
|
30/05/2025
|
¥1,388.00
|
¥1,388.00
|
¥1,388.00
|
¥1,336.00
|
0
|
|
29/05/2025
|
¥1,388.00
|
¥1,388.00
|
¥1,388.00
|
¥1,336.00
|
0
|
|
28/05/2025
|
¥1,388.00
|
¥1,388.00
|
¥1,388.00
|
¥1,336.00
|
2,200
|
|
27/05/2025
|
¥1,464.50
|
¥1,401.00
|
¥1,401.00
|
¥1,336.00
|
200
|
|
26/05/2025
|
¥1,464.50
|
¥1,464.50
|
¥1,464.50
|
¥1,336.00
|
0
|
|
23/05/2025
|
¥1,464.50
|
¥1,464.50
|
¥1,464.50
|
¥1,336.00
|
0
|
|
22/05/2025
|
¥1,464.50
|
¥1,464.50
|
¥1,464.50
|
¥1,336.00
|
1,000
|
|
21/05/2025
|
¥1,557.50
|
¥1,535.50
|
¥1,535.50
|
¥1,336.00
|
0
|
|
20/05/2025
|
¥1,557.50
|
¥1,535.50
|
¥1,535.50
|
¥1,336.00
|
400
|
|
19/05/2025
|
¥1,557.50
|
¥1,647.50
|
¥1,647.50
|
¥1,336.00
|
0
|
|
16/05/2025
|
¥1,557.50
|
¥1,647.50
|
¥1,647.50
|
¥1,336.00
|
0
|
|
15/05/2025
|
¥1,557.50
|
¥1,647.50
|
¥1,647.50
|
¥1,336.00
|
0
|
|
14/05/2025
|
¥1,557.50
|
¥1,647.50
|
¥1,647.50
|
¥1,336.00
|
0
|
|
13/05/2025
|
¥1,557.50
|
¥1,647.50
|
¥1,647.50
|
¥1,336.00
|
87,000
|
|
12/05/2025
|
¥1,557.50
|
¥1,557.50
|
¥1,557.50
|
¥1,336.00
|
0
|
|
09/05/2025
|
¥1,557.50
|
¥1,557.50
|
¥1,557.50
|
¥1,336.00
|
0
|
|
08/05/2025
|
¥1,557.50
|
¥1,557.50
|
¥1,557.50
|
¥1,336.00
|
0
|
|
07/05/2025
|
¥1,557.50
|
¥1,557.50
|
¥1,541.00
|
¥1,336.00
|
5,100
|
|
06/05/2025
|
¥1,511.00
|
¥1,511.00
|
¥1,511.00
|
¥1,336.00
|
0
|
|
05/05/2025
|
¥1,511.00
|
¥1,511.00
|
¥1,511.00
|
¥1,336.00
|
0
|
|
02/05/2025
|
¥1,511.00
|
¥1,511.00
|
¥1,511.00
|
¥1,336.00
|
0
|
|
01/05/2025
|
¥1,511.00
|
¥1,511.00
|
¥1,511.00
|
¥1,336.00
|
3,800
|
|
30/04/2025
|
¥1,478.50
|
¥1,478.50
|
¥1,478.50
|
¥1,336.00
|
0
|
|
29/04/2025
|
¥1,478.50
|
¥1,478.50
|
¥1,478.50
|
¥1,336.00
|
0
|
|
28/04/2025
|
¥1,478.50
|
¥1,478.50
|
¥1,478.50
|
¥1,336.00
|
2,000
|
|
25/04/2025
|
¥1,453.00
|
¥1,453.00
|
¥1,453.00
|
¥1,336.00
|
0
|
|
24/04/2025
|
¥1,453.00
|
¥1,453.00
|
¥1,453.00
|
¥1,336.00
|
3,800
|
|
23/04/2025
|
¥1,477.50
|
¥1,477.50
|
¥1,477.50
|
¥1,336.00
|
0
|
|
22/04/2025
|
¥1,477.50
|
¥1,477.50
|
¥1,477.50
|
¥1,336.00
|
0
|
|
21/04/2025
|
¥1,477.50
|
¥1,477.50
|
¥1,477.50
|
¥1,336.00
|
0
|
|
18/04/2025
|
¥1,477.50
|
¥1,477.50
|
¥1,477.50
|
¥1,336.00
|
0
|
|
17/04/2025
|
¥1,477.50
|
¥1,477.50
|
¥1,477.50
|
¥1,336.00
|
0
|
|
16/04/2025
|
¥1,477.50
|
¥1,477.50
|
¥1,477.50
|
¥1,336.00
|
0
|
|
15/04/2025
|
¥1,477.50
|
¥1,477.50
|
¥1,477.50
|
¥1,336.00
|
0
|
|
14/04/2025
|
¥1,477.50
|
¥1,477.50
|
¥1,477.50
|
¥1,336.00
|
0
|
|
11/04/2025
|
¥1,477.50
|
¥1,477.50
|
¥1,477.50
|
¥1,336.00
|
0
|