Ricoh Co Ltd.

(RICO)
Sector: n/a
¥1,578.00
¥242.00 18.11
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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