Skip to main content
Ricoh Company, Ltd. (TYO:7752)
Japan flag Japan · Delayed Price · Currency is JPY
1,363.50
-19.00 (-1.37%)
At close: Dec 5, 2025

Ricoh Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,369.501,385.001,358.001,363.501,363.50-1.37%2,174,600
Dec 4, 20251,371.001,386.501,362.001,382.501,382.500.04%2,198,300
Dec 3, 20251,377.501,393.001,375.001,382.001,382.000.33%1,563,000
Dec 2, 20251,375.001,389.501,371.001,377.501,377.500.88%1,703,700
Dec 1, 20251,404.001,423.501,365.501,365.501,365.50-2.53%2,451,500
Nov 28, 20251,381.501,405.501,378.001,401.001,401.001.41%1,703,400
Nov 27, 20251,392.001,397.501,381.501,381.501,381.50-0.75%1,251,700
Nov 26, 20251,377.501,399.001,372.001,392.001,392.000.65%2,338,800
Nov 25, 20251,391.001,400.001,380.501,383.001,383.00-0.11%2,498,200
Nov 21, 20251,344.001,393.001,343.501,384.501,384.502.78%3,176,400
Nov 20, 20251,352.501,352.501,335.501,347.001,347.001.85%1,882,000
Nov 19, 20251,350.501,354.001,320.001,322.501,322.50-2.00%1,916,800
Nov 18, 20251,355.001,360.001,348.001,349.501,349.50-1.17%1,644,800
Nov 17, 20251,379.501,380.001,360.001,365.501,365.50-1.05%1,372,500
Nov 14, 20251,360.501,386.001,352.001,380.001,380.001.32%1,916,600
Nov 13, 20251,371.001,371.001,356.001,362.001,362.00-0.77%1,664,500
Nov 12, 20251,394.001,403.501,364.001,372.501,372.50-0.58%2,734,600
Nov 11, 20251,368.001,380.501,356.001,380.501,380.500.91%2,455,300
Nov 10, 20251,373.001,387.501,341.001,368.001,368.003.05%3,549,000
Nov 7, 20251,300.001,331.001,299.501,327.501,327.501.92%2,910,800
Nov 6, 20251,325.001,334.001,302.501,302.501,302.50-0.57%2,516,200
Nov 5, 20251,343.001,356.001,290.501,310.001,310.00-2.24%3,731,500
Nov 4, 20251,326.001,362.001,326.001,340.001,340.001.21%2,624,700
Oct 31, 20251,336.501,354.501,324.001,324.001,324.00-1.19%2,257,300
Oct 30, 20251,320.001,343.501,316.001,340.001,340.001.59%5,633,800
Oct 29, 20251,330.501,336.001,317.001,319.001,319.000.23%2,479,300
Oct 28, 20251,361.501,362.001,316.001,316.001,316.00-4.81%2,953,000
Oct 27, 20251,372.501,385.001,368.501,382.501,382.501.65%1,979,400
Oct 24, 20251,350.001,368.501,342.001,360.001,360.000.55%1,617,900
Oct 23, 20251,341.501,356.001,328.501,352.501,352.50-0.62%2,035,500
Oct 22, 20251,340.001,362.001,334.501,361.001,361.001.53%1,879,100
Oct 21, 20251,344.001,359.501,340.501,340.501,340.500.04%2,036,800
Oct 20, 20251,349.001,356.501,337.001,340.001,340.000.90%1,310,100
Oct 17, 20251,334.501,335.001,322.001,328.001,328.00-0.71%1,249,900
Oct 16, 20251,338.001,343.001,326.001,337.501,337.500.19%1,868,400
Oct 15, 20251,313.501,337.001,313.001,335.001,335.002.10%1,400,200
Oct 14, 20251,320.501,330.001,301.001,307.501,307.50-3.08%2,780,000
Oct 10, 20251,378.001,392.001,338.001,349.001,349.00-3.26%3,596,400
Oct 9, 20251,392.501,408.001,385.501,394.501,394.501.60%3,747,900
Oct 8, 20251,373.001,386.501,365.501,372.501,372.50-2,216,100
Oct 7, 20251,346.001,381.001,339.001,372.501,372.501.93%2,628,000
Oct 6, 20251,345.501,362.501,332.001,346.501,346.503.50%3,258,400
Oct 3, 20251,267.001,302.501,265.001,301.001,301.002.56%1,832,800
Oct 2, 20251,259.001,275.501,255.001,268.501,268.50-0.98%2,082,300
Oct 1, 20251,302.001,304.001,280.501,281.001,281.00-1.95%2,280,600
Sep 30, 20251,314.001,324.501,303.501,306.501,306.50-0.46%1,860,500
Sep 29, 20251,330.501,340.001,309.001,312.501,312.50-2.96%2,237,300
Sep 26, 20251,350.001,364.501,343.001,352.501,332.50-0.66%2,030,100
Sep 25, 20251,354.501,363.501,350.001,361.501,341.370.15%2,113,100
Sep 24, 20251,363.001,368.501,347.501,359.501,339.40-0.07%2,030,600
Sep 22, 20251,335.001,369.001,333.001,360.501,340.382.37%1,892,800
Sep 19, 20251,374.001,381.501,328.001,329.001,309.35-3.10%4,446,800
Sep 18, 20251,367.001,374.001,353.501,371.501,351.220.40%1,394,500
Sep 17, 20251,368.001,375.501,356.501,366.001,345.80-1.34%1,745,000
Sep 16, 20251,388.501,402.501,380.001,384.501,364.03-0.22%1,899,200
Sep 12, 20251,387.001,394.001,360.001,387.501,366.981.06%2,313,400
Sep 11, 20251,385.501,385.501,359.001,373.001,352.70-0.90%2,320,800
Sep 10, 20251,383.501,385.501,366.501,385.501,365.010.29%2,147,900
Sep 9, 20251,391.001,405.501,381.501,381.501,361.07-0.68%2,502,800
Sep 8, 20251,372.001,391.001,369.001,391.001,370.432.13%2,834,400
Sep 5, 20251,347.001,370.001,340.501,362.001,341.861.23%2,698,300
Sep 4, 20251,340.001,349.001,328.501,345.501,325.60-0.63%2,656,700
Sep 3, 20251,349.001,370.001,345.501,354.001,333.98-0.44%2,298,900
Sep 2, 20251,343.001,368.501,342.001,360.001,339.891.34%2,565,400
Sep 1, 20251,314.001,342.001,313.501,342.001,322.162.05%2,100,700
Aug 29, 20251,324.001,340.501,315.001,315.001,295.55-1.02%3,815,100
Aug 28, 20251,302.001,332.501,300.001,328.501,308.852.04%3,397,500
Aug 27, 20251,302.001,317.501,298.501,302.001,282.750.08%3,856,400
Aug 26, 20251,318.001,344.501,289.001,301.001,281.76-1.36%48,948,300
Aug 25, 20251,321.501,331.501,311.001,319.001,299.50-0.45%5,603,300
Aug 22, 20251,305.501,325.001,299.501,325.001,305.411.49%3,563,400
Aug 21, 20251,321.001,329.501,295.501,305.501,286.20-1.84%4,431,300
Aug 20, 20251,348.501,357.501,330.001,330.001,310.33-0.75%5,164,400
Aug 19, 20251,342.001,351.001,334.501,340.001,320.18-0.67%2,933,000
Aug 18, 20251,348.501,353.501,338.001,349.001,329.050.07%2,930,900
Aug 15, 20251,330.001,348.001,324.501,348.001,328.070.15%3,925,100
Aug 14, 20251,347.001,358.501,328.501,346.001,326.10-0.92%3,225,000
Aug 13, 20251,366.501,392.001,342.501,358.501,338.41-0.69%4,673,600
Aug 12, 20251,328.001,375.501,319.001,368.001,347.772.97%5,118,200
Aug 8, 20251,330.501,348.501,297.001,328.501,308.85-0.60%5,696,200
Aug 7, 20251,344.001,347.001,329.501,336.501,316.74-0.22%2,869,100
Aug 6, 20251,334.001,352.501,330.001,339.501,319.690.90%2,254,000
Aug 5, 20251,330.501,342.001,323.001,327.501,307.87-1,702,800
Aug 4, 20251,320.001,333.001,307.001,327.501,307.87-1.19%2,337,000
Aug 1, 20251,341.001,353.501,332.001,343.501,323.630.98%2,324,000
Jul 31, 20251,317.501,331.001,310.001,330.501,310.830.80%2,210,000
Jul 30, 20251,310.001,322.501,303.501,320.001,300.480.65%1,524,000
Jul 29, 20251,317.501,331.501,310.001,311.501,292.11-1.54%1,842,100
Jul 28, 20251,320.501,332.501,318.001,332.001,312.301.10%1,534,000
Jul 25, 20251,346.001,346.501,313.001,317.501,298.02-2.88%2,069,000
Jul 24, 20251,380.001,380.001,354.001,356.501,336.44-0.40%1,851,000
Jul 23, 20251,312.001,383.501,308.501,362.001,341.865.66%3,268,500
Jul 22, 20251,303.501,320.001,287.001,289.001,269.94-1.79%1,319,700
Jul 18, 20251,314.001,320.001,306.501,312.501,293.09-0.38%1,141,600
Jul 17, 20251,296.501,317.501,292.001,317.501,298.021.15%1,210,200
Jul 16, 20251,300.001,321.001,299.501,302.501,283.24-0.08%1,343,700
Jul 15, 20251,322.001,325.001,299.001,303.501,284.22-1.03%1,993,000
Jul 14, 20251,320.001,324.501,307.001,317.001,297.52-1.13%1,484,800
Jul 11, 20251,323.501,340.501,319.001,332.001,312.300.83%2,029,800
Jul 10, 20251,346.501,352.501,318.001,321.001,301.47-2.26%2,384,500