Select a section

SEARCH

Ricoh Co Ltd.

(RICO)

Sector: n/a

¥1,690.00

¥354.00 26.50

Last updated: 17:30:00

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
25/10/2024	¥1,643.50	¥1,643.50	¥1,643.50	¥1,336.00	0
24/10/2024	¥1,643.50	¥1,643.50	¥1,643.50	¥1,336.00	900
23/10/2024	¥1,641.00	¥1,641.00	¥1,641.00	¥1,336.00	0
22/10/2024	¥1,641.00	¥1,641.00	¥1,641.00	¥1,336.00	0
21/10/2024	¥1,641.00	¥1,641.00	¥1,641.00	¥1,336.00	0
18/10/2024	¥1,641.00	¥1,641.00	¥1,641.00	¥1,336.00	0
17/10/2024	¥1,641.00	¥1,641.00	¥1,641.00	¥1,336.00	0
16/10/2024	¥1,641.00	¥1,641.00	¥1,620.50	¥1,336.00	259,100
15/10/2024	¥1,645.00	¥1,645.00	¥1,645.00	¥1,336.00	150,000
14/10/2024	¥1,336.00	¥1,652.00	¥1,652.00	¥1,336.00	0
11/10/2024	¥1,652.00	¥1,652.00	¥1,652.00	¥1,336.00	150,000
10/10/2024	¥1,667.50	¥1,667.50	¥1,667.50	¥1,336.00	150,200
09/10/2024	¥1,617.00	¥1,617.00	¥1,617.00	¥1,336.00	150,000
08/10/2024	¥1,661.50	¥1,661.50	¥1,661.50	¥1,336.00	150,000
07/10/2024	¥1,660.50	¥1,660.50	¥1,660.50	¥1,336.00	0
04/10/2024	¥1,660.50	¥1,660.50	¥1,660.50	¥1,336.00	3,000
03/10/2024	¥1,584.50	¥1,584.50	¥1,584.50	¥1,336.00	0
02/10/2024	¥1,584.50	¥1,601.50	¥1,560.00	¥1,336.00	27,600
01/10/2024	¥1,601.50	¥1,601.50	¥1,601.50	¥1,336.00	1,000
30/09/2024	¥1,542.50	¥1,542.50	¥1,542.50	¥1,336.00	3,900
27/09/2024	¥1,613.00	¥1,613.00	¥1,613.00	¥1,336.00	0
26/09/2024	¥1,613.00	¥1,613.00	¥1,613.00	¥1,336.00	1,800
25/09/2024	¥1,535.50	¥1,535.50	¥1,535.50	¥1,336.00	0
24/09/2024	¥1,535.50	¥1,535.50	¥1,535.50	¥1,336.00	0
23/09/2024	¥1,535.50	¥1,535.50	¥1,535.50	¥1,336.00	0
20/09/2024	¥1,535.50	¥1,535.50	¥1,535.50	¥1,336.00	13,300
19/09/2024	¥1,489.00	¥1,534.00	¥1,534.00	¥1,336.00	200
18/09/2024	¥1,489.00	¥1,510.50	¥1,510.50	¥1,336.00	300
17/09/2024	¥1,489.00	¥1,489.00	¥1,489.00	¥1,336.00	0
16/09/2024	¥1,489.00	¥1,489.00	¥1,489.00	¥1,336.00	0
13/09/2024	¥1,489.00	¥1,489.00	¥1,489.00	¥1,336.00	250,000
12/09/2024	¥1,534.00	¥1,534.00	¥1,534.00	¥1,336.00	150,000
11/09/2024	¥1,487.50	¥1,487.50	¥1,487.50	¥1,336.00	158,572
10/09/2024	¥1,495.00	¥1,495.00	¥1,495.00	¥1,336.00	152,300
09/09/2024	¥1,520.50	¥1,520.50	¥1,520.50	¥1,336.00	605,100
06/09/2024	¥1,505.00	¥1,505.00	¥1,505.00	¥1,336.00	150,000
05/09/2024	¥1,336.00	¥1,513.50	¥1,513.50	¥1,336.00	0
04/09/2024	¥1,336.00	¥1,513.50	¥1,513.50	¥1,336.00	8,000
03/09/2024	¥1,336.00	¥1,519.86	¥1,519.86	¥1,336.00	0
02/09/2024	¥1,336.00	¥1,519.86	¥1,519.86	¥1,336.00	0
30/08/2024	¥1,336.00	¥1,520.14	¥1,519.86	¥1,336.00	77,200
29/08/2024	¥1,336.00	¥1,511.50	¥1,511.50	¥1,336.00	10,200
28/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
27/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
26/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
23/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
22/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
21/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
20/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
19/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
16/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
15/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
14/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
13/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
12/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	0
09/08/2024	¥1,336.00	¥1,254.50	¥1,254.50	¥1,336.00	1,559
08/08/2024	¥1,336.00	¥1,336.00	¥1,336.00	¥1,336.00	0
07/08/2024	¥1,067.95	¥1,336.00	¥1,336.00	¥1,336.00	0
06/08/2024	¥1,336.00	¥1,336.00	¥1,336.00	¥1,336.00	0
05/08/2024	¥1,336.00	¥1,336.00	¥1,336.00	¥1,067.95	0
02/08/2024	¥1,336.00	¥1,336.00	¥1,336.00	¥1,067.95	0
01/08/2024	¥1,336.00	¥1,336.00	¥1,336.00	¥1,067.95	2,400
31/07/2024	¥1,411.50	¥1,411.50	¥1,411.50	¥1,067.95	20,745
30/07/2024	¥1,067.95	¥1,395.50	¥1,395.50	¥1,067.95	0
29/07/2024	¥1,067.95	¥1,395.50	¥1,395.50	¥1,067.95	93
26/07/2024	¥1,422.00	¥1,422.00	¥1,422.00	¥1,067.95	0
25/07/2024	¥1,422.00	¥1,422.00	¥1,422.00	¥1,067.95	0
24/07/2024	¥1,422.00	¥1,422.00	¥1,422.00	¥1,067.95	2,000
23/07/2024	¥1,475.00	¥1,475.00	¥1,475.00	¥1,067.95	0
22/07/2024	¥1,475.00	¥1,475.00	¥1,475.00	¥1,067.95	0
19/07/2024	¥1,475.00	¥1,475.00	¥1,475.00	¥1,067.95	228,000
18/07/2024	¥1,435.50	¥1,435.50	¥1,435.50	¥1,067.95	0