Select a section

SEARCH

Ricoh Co Ltd.

(RICO)

Sector: n/a

¥1,453.00

¥117.00 8.76

Last updated: 17:30:00

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
10/04/2025	¥1,477.50	¥1,477.50	¥1,477.50	¥1,336.00	3,800
09/04/2025	¥1,386.50	¥1,386.50	¥1,386.50	¥1,336.00	0
08/04/2025	¥1,386.50	¥1,386.50	¥1,386.50	¥1,336.00	40,000
07/04/2025	¥1,313.00	¥1,313.00	¥1,278.07	¥1,336.00	179,806
04/04/2025	¥1,366.50	¥1,366.50	¥1,366.50	¥1,336.00	3,000
03/04/2025	¥1,578.00	¥1,578.00	¥1,578.00	¥1,336.00	0
02/04/2025	¥1,578.00	¥1,578.00	¥1,578.00	¥1,336.00	0
01/04/2025	¥1,578.00	¥1,578.00	¥1,578.00	¥1,336.00	1,000
31/03/2025	¥1,577.00	¥1,577.00	¥1,577.00	¥1,336.00	1,800
28/03/2025	¥1,621.00	¥1,655.00	¥1,655.00	¥1,336.00	0
27/03/2025	¥1,621.00	¥1,655.00	¥1,655.00	¥1,336.00	0
26/03/2025	¥1,621.00	¥1,655.00	¥1,655.00	¥1,336.00	0
25/03/2025	¥1,621.00	¥1,655.00	¥1,655.00	¥1,336.00	0
24/03/2025	¥1,621.00	¥1,655.00	¥1,655.00	¥1,336.00	0
21/03/2025	¥1,621.00	¥1,655.03	¥1,654.97	¥1,336.00	24,922
20/03/2025	¥1,621.00	¥1,622.50	¥1,622.50	¥1,336.00	0
19/03/2025	¥1,621.00	¥1,622.50	¥1,622.50	¥1,336.00	0
18/03/2025	¥1,621.00	¥1,622.50	¥1,622.50	¥1,336.00	100
17/03/2025	¥1,621.00	¥1,609.00	¥1,609.00	¥1,336.00	200
14/03/2025	¥1,621.00	¥1,607.50	¥1,607.50	¥1,336.00	0
13/03/2025	¥1,621.00	¥1,607.50	¥1,607.50	¥1,336.00	60
12/03/2025	¥1,621.00	¥1,643.50	¥1,643.50	¥1,336.00	200
11/03/2025	¥1,621.00	¥1,624.50	¥1,624.50	¥1,336.00	0
10/03/2025	¥1,621.00	¥1,624.50	¥1,624.50	¥1,336.00	0
07/03/2025	¥1,621.00	¥1,624.50	¥1,624.50	¥1,336.00	0
06/03/2025	¥1,621.00	¥1,624.50	¥1,624.50	¥1,336.00	0
05/03/2025	¥1,621.00	¥1,624.50	¥1,624.50	¥1,336.00	0
04/03/2025	¥1,621.00	¥1,624.50	¥1,621.00	¥1,336.00	0
03/03/2025	¥1,621.00	¥1,624.50	¥1,624.50	¥1,336.00	0
28/02/2025	¥1,621.00	¥1,624.50	¥1,624.50	¥1,336.00	900
27/02/2025	¥1,621.00	¥1,621.00	¥1,621.00	¥1,336.00	8,000
26/02/2025	¥1,623.50	¥1,623.50	¥1,623.50	¥1,336.00	0
25/02/2025	¥1,623.50	¥1,623.50	¥1,623.50	¥1,336.00	10,000
24/02/2025	¥1,541.50	¥1,541.50	¥1,541.50	¥1,336.00	0
21/02/2025	¥1,541.50	¥1,541.50	¥1,541.50	¥1,336.00	10,100
20/02/2025	¥1,546.00	¥1,546.00	¥1,546.00	¥1,336.00	0
19/02/2025	¥1,546.00	¥1,575.00	¥1,546.00	¥1,336.00	28,400
18/02/2025	¥1,693.00	¥1,693.00	¥1,693.00	¥1,336.00	0
17/02/2025	¥1,693.00	¥1,693.00	¥1,693.00	¥1,336.00	0
14/02/2025	¥1,693.00	¥1,693.00	¥1,693.00	¥1,336.00	0
13/02/2025	¥1,693.00	¥1,693.00	¥1,693.00	¥1,336.00	0
12/02/2025	¥1,693.00	¥1,693.00	¥1,693.00	¥1,336.00	0
11/02/2025	¥1,693.00	¥1,693.00	¥1,693.00	¥1,336.00	0
10/02/2025	¥1,693.00	¥1,693.00	¥1,693.00	¥1,336.00	30,000
07/02/2025	¥1,725.00	¥1,725.00	¥1,725.00	¥1,336.00	3,900
06/02/2025	¥1,724.50	¥1,724.50	¥1,724.50	¥1,336.00	1,900
05/02/2025	¥1,336.00	¥1,754.00	¥1,754.00	¥1,336.00	0
04/02/2025	¥1,732.50	¥1,754.00	¥1,754.00	¥1,336.00	600
03/02/2025	¥1,732.50	¥1,732.50	¥1,732.50	¥1,336.00	10,000
31/01/2025	¥1,786.50	¥1,786.50	¥1,786.50	¥1,336.00	10,000
30/01/2025	¥1,773.00	¥1,773.00	¥1,773.00	¥1,336.00	10,000
29/01/2025	¥1,802.50	¥1,802.50	¥1,802.50	¥1,336.00	11,900
28/01/2025	¥1,683.50	¥1,710.00	¥1,710.00	¥1,336.00	0
27/01/2025	¥1,683.50	¥1,710.00	¥1,710.00	¥1,336.00	0
24/01/2025	¥1,683.50	¥1,710.00	¥1,710.00	¥1,336.00	4,900
23/01/2025	¥1,683.50	¥1,683.50	¥1,683.50	¥1,336.00	0
22/01/2025	¥1,683.50	¥1,683.50	¥1,683.50	¥1,336.00	0
21/01/2025	¥1,683.50	¥1,683.50	¥1,683.50	¥1,336.00	1,900
20/01/2025	¥1,336.00	¥1,690.00	¥1,690.00	¥1,336.00	0
17/01/2025	¥1,336.00	¥1,690.00	¥1,690.00	¥1,336.00	0
16/01/2025	¥1,715.00	¥1,690.00	¥1,690.00	¥1,336.00	0
15/01/2025	¥1,715.00	¥1,690.00	¥1,690.00	¥1,336.00	28
14/01/2025	¥1,715.00	¥1,715.00	¥1,715.00	¥1,336.00	0
13/01/2025	¥1,715.00	¥1,715.00	¥1,715.00	¥1,336.00	0
10/01/2025	¥1,715.00	¥1,715.00	¥1,715.00	¥1,336.00	0
09/01/2025	¥1,715.00	¥1,715.00	¥1,715.00	¥1,336.00	1,800
08/01/2025	¥1,736.50	¥1,736.50	¥1,736.50	¥1,336.00	1,000
07/01/2025	¥1,778.00	¥1,747.00	¥1,747.00	¥1,336.00	800
06/01/2025	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
03/01/2025	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
02/01/2025	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
01/01/2025	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
31/12/2024	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
30/12/2024	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
27/12/2024	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
26/12/2024	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
25/12/2024	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
24/12/2024	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
23/12/2024	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	0
20/12/2024	¥1,778.00	¥1,778.00	¥1,778.00	¥1,336.00	127,340
19/12/2024	¥1,782.00	¥1,762.50	¥1,762.50	¥1,336.00	0
18/12/2024	¥1,782.00	¥1,762.50	¥1,762.50	¥1,336.00	6,400
17/12/2024	¥1,782.00	¥1,782.50	¥1,782.50	¥1,336.00	0
16/12/2024	¥1,782.00	¥1,782.50	¥1,782.50	¥1,336.00	1,900
13/12/2024	¥1,782.00	¥1,782.00	¥1,782.00	¥1,336.00	7,000
12/12/2024	¥1,759.50	¥1,759.50	¥1,759.50	¥1,336.00	0
11/12/2024	¥1,759.50	¥1,759.50	¥1,759.50	¥1,336.00	0
10/12/2024	¥1,759.50	¥1,759.50	¥1,759.50	¥1,336.00	0
09/12/2024	¥1,759.50	¥1,759.50	¥1,759.50	¥1,336.00	0
06/12/2024	¥1,759.50	¥1,759.50	¥1,759.50	¥1,336.00	0
05/12/2024	¥1,759.50	¥1,759.50	¥1,759.50	¥1,336.00	1,900
04/12/2024	¥1,336.00	¥1,721.00	¥1,721.00	¥1,336.00	0
03/12/2024	¥1,336.00	¥1,721.00	¥1,721.00	¥1,336.00	0
02/12/2024	¥1,336.00	¥1,721.00	¥1,721.00	¥1,336.00	0
29/11/2024	¥1,336.00	¥1,721.00	¥1,721.00	¥1,336.00	0
28/11/2024	¥1,336.00	¥1,721.00	¥1,721.00	¥1,336.00	0
27/11/2024	¥1,336.00	¥1,721.00	¥1,721.00	¥1,336.00	1,900
26/11/2024	¥1,336.00	¥1,647.00	¥1,647.00	¥1,336.00	0
25/11/2024	¥1,336.00	¥1,647.00	¥1,647.00	¥1,336.00	0
22/11/2024	¥1,647.00	¥1,647.00	¥1,647.00	¥1,336.00	4,000
21/11/2024	¥1,336.00	¥1,642.00	¥1,611.00	¥1,336.00	2,000
20/11/2024	¥1,336.00	¥1,643.00	¥1,643.00	¥1,336.00	0
19/11/2024	¥1,336.00	¥1,643.00	¥1,643.00	¥1,336.00	0
18/11/2024	¥1,336.00	¥1,643.00	¥1,643.00	¥1,336.00	120,422
15/11/2024	¥1,697.00	¥1,697.00	¥1,697.00	¥1,336.00	0
14/11/2024	¥1,697.00	¥1,697.00	¥1,697.00	¥1,336.00	0
13/11/2024	¥1,697.00	¥1,697.00	¥1,697.00	¥1,336.00	0
12/11/2024	¥1,697.00	¥1,697.00	¥1,697.00	¥1,336.00	0
11/11/2024	¥1,697.00	¥1,697.00	¥1,697.00	¥1,336.00	0
08/11/2024	¥1,697.00	¥1,697.00	¥1,697.00	¥1,336.00	4,000
07/11/2024	¥1,643.50	¥1,654.50	¥1,654.50	¥1,336.00	0
06/11/2024	¥1,643.50	¥1,654.50	¥1,654.50	¥1,336.00	0
05/11/2024	¥1,643.50	¥1,654.50	¥1,654.50	¥1,336.00	3,500
04/11/2024	¥1,643.50	¥1,678.50	¥1,678.50	¥1,336.00	0
01/11/2024	¥1,643.50	¥1,678.50	¥1,678.50	¥1,336.00	0
31/10/2024	¥1,643.50	¥1,678.50	¥1,678.50	¥1,336.00	0
30/10/2024	¥1,643.50	¥1,678.50	¥1,678.50	¥1,336.00	85
29/10/2024	¥1,643.50	¥1,643.50	¥1,643.50	¥1,336.00	0
28/10/2024	¥1,643.50	¥1,643.50	¥1,643.50	¥1,336.00	0