Ricoh Co Ltd.

(RICO)
Sector: n/a
¥1,647.00
¥311.00 23.28
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 ¥1,435.50 ¥1,435.50 ¥1,435.50 ¥1,067.95 0
16/07/2024 ¥1,435.50 ¥1,435.50 ¥1,435.50 ¥1,067.95 0
15/07/2024 ¥1,435.50 ¥1,435.50 ¥1,435.50 ¥1,067.95 0
12/07/2024 ¥1,435.50 ¥1,435.50 ¥1,435.50 ¥1,067.95 0
11/07/2024 ¥1,435.50 ¥1,435.50 ¥1,435.50 ¥1,067.95 1,800
10/07/2024 ¥1,460.50 ¥1,460.50 ¥1,460.50 ¥1,067.95 0
09/07/2024 ¥1,460.50 ¥1,460.50 ¥1,460.50 ¥1,067.95 0
08/07/2024 ¥1,460.50 ¥1,460.50 ¥1,460.50 ¥1,067.95 0
05/07/2024 ¥1,460.50 ¥1,460.50 ¥1,460.50 ¥1,067.95 7,113
04/07/2024 ¥1,404.00 ¥1,460.50 ¥1,460.50 ¥1,067.95 0
03/07/2024 ¥1,404.00 ¥1,460.50 ¥1,460.50 ¥1,067.95 0
02/07/2024 ¥1,404.00 ¥1,460.50 ¥1,460.50 ¥1,067.95 41
01/07/2024 ¥1,404.00 ¥1,404.00 ¥1,404.00 ¥1,067.95 8,000
28/06/2024 ¥1,350.00 ¥1,375.50 ¥1,375.50 ¥1,067.95 2,712
27/06/2024 ¥1,350.00 ¥1,375.00 ¥1,375.00 ¥1,067.95 0
26/06/2024 ¥1,350.00 ¥1,375.00 ¥1,375.00 ¥1,067.95 65,400
25/06/2024 ¥1,350.00 ¥1,350.00 ¥1,350.00 ¥1,067.95 5,700
24/06/2024 ¥1,337.13 ¥1,343.00 ¥1,343.00 ¥1,067.95 11
21/06/2024 ¥1,337.13 ¥1,337.13 ¥1,337.00 ¥1,067.95 242,120
20/06/2024 ¥1,444.50 ¥1,352.50 ¥1,352.50 ¥1,067.95 0
19/06/2024 ¥1,444.50 ¥1,352.50 ¥1,352.50 ¥1,067.95 200
18/06/2024 ¥1,444.50 ¥1,464.50 ¥1,464.50 ¥1,067.95 0
17/06/2024 ¥1,444.50 ¥1,464.50 ¥1,464.50 ¥1,067.95 0
14/06/2024 ¥1,444.50 ¥1,464.50 ¥1,464.50 ¥1,067.95 0
13/06/2024 ¥1,444.50 ¥1,464.50 ¥1,464.50 ¥1,067.95 0
12/06/2024 ¥1,444.50 ¥1,464.50 ¥1,464.50 ¥1,067.95 400
11/06/2024 ¥1,444.50 ¥1,444.50 ¥1,444.50 ¥1,067.95 0
10/06/2024 ¥1,444.50 ¥1,444.50 ¥1,444.50 ¥1,067.95 0
07/06/2024 ¥1,444.50 ¥1,444.50 ¥1,444.50 ¥1,067.95 0
06/06/2024 ¥1,444.50 ¥1,444.50 ¥1,444.50 ¥1,067.95 15,100
05/06/2024 ¥1,403.50 ¥1,449.57 ¥1,449.57 ¥1,067.95 0
04/06/2024 ¥1,403.50 ¥1,475.00 ¥1,449.57 ¥1,067.95 900
03/06/2024 ¥1,403.50 ¥1,403.50 ¥1,403.50 ¥1,067.95 0
31/05/2024 ¥1,403.50 ¥1,403.50 ¥1,403.50 ¥1,067.95 388
30/05/2024 ¥1,302.50 ¥1,378.00 ¥1,378.00 ¥1,067.95 0
29/05/2024 ¥1,302.50 ¥1,378.00 ¥1,378.00 ¥1,067.95 400
28/05/2024 ¥1,302.50 ¥1,338.04 ¥1,337.96 ¥1,067.95 271,800
27/05/2024 ¥1,302.50 ¥1,323.99 ¥1,293.50 ¥1,067.95 455,000