Ricoh Company, Ltd. (TYO:7752)
Japan
· Delayed Price · Currency is JPY 1,334.50
-39.00 (-2.84%)
At close: Mar 9, 2026
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,353.50 | 1,380.50 | 1,353.50 | 1,373.50 | 1,373.50 | 0.92% | 1,423,600 |
| Mar 5, 2026 | 1,383.00 | 1,396.00 | 1,353.00 | 1,361.00 | 1,361.00 | 0.93% | 2,238,300 |
| Mar 4, 2026 | 1,382.00 | 1,382.00 | 1,328.00 | 1,348.50 | 1,348.50 | -3.40% | 2,564,500 |
| Mar 3, 2026 | 1,436.00 | 1,446.00 | 1,390.50 | 1,396.00 | 1,396.00 | -4.02% | 1,858,800 |
| Mar 2, 2026 | 1,450.00 | 1,461.00 | 1,430.50 | 1,454.50 | 1,454.50 | -1.05% | 1,835,500 |
| Feb 27, 2026 | 1,461.00 | 1,472.00 | 1,449.00 | 1,470.00 | 1,470.00 | 0.65% | 2,264,200 |
| Feb 26, 2026 | 1,474.00 | 1,482.00 | 1,458.00 | 1,460.50 | 1,460.50 | 1.00% | 1,508,000 |
| Feb 25, 2026 | 1,450.00 | 1,452.00 | 1,437.00 | 1,446.00 | 1,446.00 | 0.38% | 1,230,700 |
| Feb 24, 2026 | 1,437.00 | 1,456.00 | 1,436.00 | 1,440.50 | 1,440.50 | -0.59% | 1,917,200 |
| Feb 20, 2026 | 1,460.50 | 1,463.00 | 1,445.00 | 1,449.00 | 1,449.00 | -1.76% | 1,504,800 |
| Feb 19, 2026 | 1,480.00 | 1,480.50 | 1,465.00 | 1,475.00 | 1,475.00 | -0.34% | 1,451,400 |
| Feb 18, 2026 | 1,463.50 | 1,487.00 | 1,461.50 | 1,480.00 | 1,480.00 | 1.79% | 1,633,700 |
| Feb 17, 2026 | 1,481.50 | 1,481.50 | 1,451.00 | 1,454.00 | 1,454.00 | -1.72% | 1,060,400 |
| Feb 16, 2026 | 1,475.00 | 1,488.50 | 1,472.00 | 1,479.50 | 1,479.50 | 1.06% | 1,341,100 |
| Feb 13, 2026 | 1,495.00 | 1,508.50 | 1,458.50 | 1,464.00 | 1,464.00 | -3.40% | 3,242,000 |
| Feb 12, 2026 | 1,580.00 | 1,585.50 | 1,515.50 | 1,515.50 | 1,515.50 | -3.69% | 2,737,600 |
| Feb 10, 2026 | 1,543.50 | 1,577.00 | 1,543.00 | 1,573.50 | 1,573.50 | 1.98% | 2,213,900 |
| Feb 9, 2026 | 1,542.50 | 1,571.50 | 1,521.50 | 1,543.00 | 1,543.00 | 2.70% | 3,868,400 |
| Feb 6, 2026 | 1,516.00 | 1,532.50 | 1,489.50 | 1,502.50 | 1,502.50 | 5.03% | 5,178,800 |
| Feb 5, 2026 | 1,465.00 | 1,479.00 | 1,430.50 | 1,430.50 | 1,430.50 | -1.62% | 3,327,600 |
| Feb 4, 2026 | 1,415.00 | 1,456.50 | 1,411.50 | 1,454.00 | 1,454.00 | 2.00% | 2,748,000 |
| Feb 3, 2026 | 1,398.00 | 1,431.50 | 1,383.00 | 1,425.50 | 1,425.50 | 3.45% | 2,567,000 |
| Feb 2, 2026 | 1,392.00 | 1,392.00 | 1,370.00 | 1,378.00 | 1,378.00 | 1.17% | 2,151,800 |
| Jan 30, 2026 | 1,351.00 | 1,368.00 | 1,335.50 | 1,362.00 | 1,362.00 | 1.26% | 2,681,300 |
| Jan 29, 2026 | 1,325.50 | 1,345.50 | 1,316.50 | 1,345.00 | 1,345.00 | 0.98% | 1,760,300 |
| Jan 28, 2026 | 1,322.00 | 1,352.50 | 1,322.00 | 1,332.00 | 1,332.00 | -1.48% | 1,925,700 |
| Jan 27, 2026 | 1,356.00 | 1,365.00 | 1,348.00 | 1,352.00 | 1,352.00 | -0.70% | 1,859,400 |
| Jan 26, 2026 | 1,375.00 | 1,379.00 | 1,353.00 | 1,361.50 | 1,361.50 | -2.89% | 2,302,700 |
| Jan 23, 2026 | 1,415.50 | 1,417.00 | 1,396.50 | 1,402.00 | 1,402.00 | -0.50% | 1,564,900 |
| Jan 22, 2026 | 1,397.00 | 1,414.00 | 1,391.50 | 1,409.00 | 1,409.00 | 2.10% | 2,157,800 |
| Jan 21, 2026 | 1,409.00 | 1,413.50 | 1,380.00 | 1,380.00 | 1,380.00 | -4.07% | 2,574,000 |
| Jan 20, 2026 | 1,459.00 | 1,462.50 | 1,434.50 | 1,438.50 | 1,438.50 | -1.67% | 1,363,700 |
| Jan 19, 2026 | 1,472.50 | 1,476.50 | 1,446.00 | 1,463.00 | 1,463.00 | -1.28% | 1,708,000 |
| Jan 16, 2026 | 1,458.50 | 1,484.00 | 1,452.50 | 1,482.00 | 1,482.00 | 0.88% | 1,717,900 |
| Jan 15, 2026 | 1,460.50 | 1,472.00 | 1,439.50 | 1,469.00 | 1,469.00 | 0.17% | 1,874,700 |
| Jan 14, 2026 | 1,452.00 | 1,474.50 | 1,445.00 | 1,466.50 | 1,466.50 | 1.88% | 1,730,500 |
| Jan 13, 2026 | 1,450.00 | 1,462.00 | 1,433.50 | 1,439.50 | 1,439.50 | 1.48% | 2,301,400 |
| Jan 9, 2026 | 1,435.00 | 1,445.50 | 1,417.50 | 1,418.50 | 1,418.50 | -0.42% | 2,497,700 |
| Jan 8, 2026 | 1,430.50 | 1,435.00 | 1,406.50 | 1,424.50 | 1,424.50 | 0.42% | 2,176,400 |
| Jan 7, 2026 | 1,416.00 | 1,433.00 | 1,401.50 | 1,418.50 | 1,418.50 | 0.64% | 3,592,100 |
| Jan 6, 2026 | 1,385.50 | 1,409.50 | 1,384.50 | 1,409.50 | 1,409.50 | 2.29% | 2,104,300 |
| Jan 5, 2026 | 1,385.00 | 1,397.00 | 1,370.00 | 1,378.00 | 1,378.00 | 0.29% | 1,676,800 |
| Dec 30, 2025 | 1,367.50 | 1,380.50 | 1,364.00 | 1,374.00 | 1,374.00 | -0.07% | 1,268,000 |
| Dec 29, 2025 | 1,369.50 | 1,380.00 | 1,366.00 | 1,375.00 | 1,375.00 | 0.62% | 1,016,000 |
| Dec 26, 2025 | 1,376.50 | 1,380.00 | 1,363.00 | 1,366.50 | 1,366.50 | -0.15% | 910,300 |
| Dec 25, 2025 | 1,379.50 | 1,381.00 | 1,367.50 | 1,368.50 | 1,368.50 | -0.29% | 758,700 |
| Dec 24, 2025 | 1,395.00 | 1,399.00 | 1,372.50 | 1,372.50 | 1,372.50 | -2.00% | 1,188,400 |
| Dec 23, 2025 | 1,395.50 | 1,418.00 | 1,389.00 | 1,400.50 | 1,400.50 | -0.39% | 1,368,300 |
| Dec 22, 2025 | 1,399.50 | 1,408.00 | 1,386.00 | 1,406.00 | 1,406.00 | 3.00% | 2,260,300 |
| Dec 19, 2025 | 1,359.00 | 1,381.00 | 1,359.00 | 1,365.00 | 1,365.00 | 0.66% | 5,019,400 |
| Dec 18, 2025 | 1,374.50 | 1,376.00 | 1,347.00 | 1,356.00 | 1,356.00 | -1.38% | 3,041,500 |
| Dec 17, 2025 | 1,375.00 | 1,383.00 | 1,366.00 | 1,375.00 | 1,375.00 | -0.97% | 2,092,600 |
| Dec 16, 2025 | 1,387.50 | 1,405.00 | 1,383.50 | 1,388.50 | 1,388.50 | 0.07% | 2,550,700 |
| Dec 15, 2025 | 1,386.00 | 1,394.50 | 1,367.50 | 1,387.50 | 1,387.50 | 0.25% | 1,956,200 |
| Dec 12, 2025 | 1,389.00 | 1,398.00 | 1,367.00 | 1,384.00 | 1,384.00 | 1.24% | 2,096,200 |
| Dec 11, 2025 | 1,400.00 | 1,401.50 | 1,367.00 | 1,367.00 | 1,367.00 | -1.97% | 1,477,900 |
| Dec 10, 2025 | 1,398.00 | 1,412.50 | 1,383.00 | 1,394.50 | 1,394.50 | 0.29% | 2,123,400 |
| Dec 9, 2025 | 1,388.00 | 1,397.50 | 1,370.00 | 1,390.50 | 1,390.50 | 0.69% | 1,585,100 |
| Dec 8, 2025 | 1,357.50 | 1,381.00 | 1,352.50 | 1,381.00 | 1,381.00 | 1.28% | 1,556,600 |
| Dec 5, 2025 | 1,369.50 | 1,385.00 | 1,358.00 | 1,363.50 | 1,363.50 | -1.37% | 2,174,600 |
| Dec 4, 2025 | 1,371.00 | 1,386.50 | 1,362.00 | 1,382.50 | 1,382.50 | 0.04% | 2,198,300 |
| Dec 3, 2025 | 1,377.50 | 1,393.00 | 1,375.00 | 1,382.00 | 1,382.00 | 0.33% | 1,563,000 |
| Dec 2, 2025 | 1,375.00 | 1,389.50 | 1,371.00 | 1,377.50 | 1,377.50 | 0.88% | 1,703,700 |
| Dec 1, 2025 | 1,404.00 | 1,423.50 | 1,365.50 | 1,365.50 | 1,365.50 | -2.53% | 2,451,500 |
| Nov 28, 2025 | 1,381.50 | 1,405.50 | 1,378.00 | 1,401.00 | 1,401.00 | 1.41% | 1,703,400 |
| Nov 27, 2025 | 1,392.00 | 1,397.50 | 1,381.50 | 1,381.50 | 1,381.50 | -0.75% | 1,251,700 |
| Nov 26, 2025 | 1,377.50 | 1,399.00 | 1,372.00 | 1,392.00 | 1,392.00 | 0.65% | 2,338,800 |
| Nov 25, 2025 | 1,391.00 | 1,400.00 | 1,380.50 | 1,383.00 | 1,383.00 | -0.11% | 2,498,200 |
| Nov 21, 2025 | 1,344.00 | 1,393.00 | 1,343.50 | 1,384.50 | 1,384.50 | 2.78% | 3,176,400 |
| Nov 20, 2025 | 1,352.50 | 1,352.50 | 1,335.50 | 1,347.00 | 1,347.00 | 1.85% | 1,882,000 |
| Nov 19, 2025 | 1,350.50 | 1,354.00 | 1,320.00 | 1,322.50 | 1,322.50 | -2.00% | 1,916,800 |
| Nov 18, 2025 | 1,355.00 | 1,360.00 | 1,348.00 | 1,349.50 | 1,349.50 | -1.17% | 1,644,800 |
| Nov 17, 2025 | 1,379.50 | 1,380.00 | 1,360.00 | 1,365.50 | 1,365.50 | -1.05% | 1,372,500 |
| Nov 14, 2025 | 1,360.50 | 1,386.00 | 1,352.00 | 1,380.00 | 1,380.00 | 1.32% | 1,916,600 |
| Nov 13, 2025 | 1,371.00 | 1,371.00 | 1,356.00 | 1,362.00 | 1,362.00 | -0.77% | 1,664,500 |
| Nov 12, 2025 | 1,394.00 | 1,403.50 | 1,364.00 | 1,372.50 | 1,372.50 | -0.58% | 2,734,600 |
| Nov 11, 2025 | 1,368.00 | 1,380.50 | 1,356.00 | 1,380.50 | 1,380.50 | 0.91% | 2,455,300 |
| Nov 10, 2025 | 1,373.00 | 1,387.50 | 1,341.00 | 1,368.00 | 1,368.00 | 3.05% | 3,549,000 |
| Nov 7, 2025 | 1,300.00 | 1,331.00 | 1,299.50 | 1,327.50 | 1,327.50 | 1.92% | 2,910,800 |
| Nov 6, 2025 | 1,325.00 | 1,334.00 | 1,302.50 | 1,302.50 | 1,302.50 | -0.57% | 2,516,200 |
| Nov 5, 2025 | 1,343.00 | 1,356.00 | 1,290.50 | 1,310.00 | 1,310.00 | -2.24% | 3,731,500 |
| Nov 4, 2025 | 1,326.00 | 1,362.00 | 1,326.00 | 1,340.00 | 1,340.00 | 1.21% | 2,624,700 |
| Oct 31, 2025 | 1,336.50 | 1,354.50 | 1,324.00 | 1,324.00 | 1,324.00 | -1.19% | 2,257,300 |
| Oct 30, 2025 | 1,320.00 | 1,343.50 | 1,316.00 | 1,340.00 | 1,340.00 | 1.59% | 5,633,800 |
| Oct 29, 2025 | 1,330.50 | 1,336.00 | 1,317.00 | 1,319.00 | 1,319.00 | 0.23% | 2,479,300 |
| Oct 28, 2025 | 1,361.50 | 1,362.00 | 1,316.00 | 1,316.00 | 1,316.00 | -4.81% | 2,953,000 |
| Oct 27, 2025 | 1,372.50 | 1,385.00 | 1,368.50 | 1,382.50 | 1,382.50 | 1.65% | 1,979,400 |
| Oct 24, 2025 | 1,350.00 | 1,368.50 | 1,342.00 | 1,360.00 | 1,360.00 | 0.55% | 1,617,900 |
| Oct 23, 2025 | 1,341.50 | 1,356.00 | 1,328.50 | 1,352.50 | 1,352.50 | -0.62% | 2,035,500 |
| Oct 22, 2025 | 1,340.00 | 1,362.00 | 1,334.50 | 1,361.00 | 1,361.00 | 1.53% | 1,879,100 |
| Oct 21, 2025 | 1,344.00 | 1,359.50 | 1,340.50 | 1,340.50 | 1,340.50 | 0.04% | 2,036,800 |
| Oct 20, 2025 | 1,349.00 | 1,356.50 | 1,337.00 | 1,340.00 | 1,340.00 | 0.90% | 1,310,100 |
| Oct 17, 2025 | 1,334.50 | 1,335.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.71% | 1,249,900 |
| Oct 16, 2025 | 1,338.00 | 1,343.00 | 1,326.00 | 1,337.50 | 1,337.50 | 0.19% | 1,868,400 |
| Oct 15, 2025 | 1,313.50 | 1,337.00 | 1,313.00 | 1,335.00 | 1,335.00 | 2.10% | 1,400,200 |
| Oct 14, 2025 | 1,320.50 | 1,330.00 | 1,301.00 | 1,307.50 | 1,307.50 | -3.08% | 2,780,000 |
| Oct 10, 2025 | 1,378.00 | 1,392.00 | 1,338.00 | 1,349.00 | 1,349.00 | -3.26% | 3,596,400 |
| Oct 9, 2025 | 1,392.50 | 1,408.00 | 1,385.50 | 1,394.50 | 1,394.50 | 1.60% | 3,747,900 |
| Oct 8, 2025 | 1,373.00 | 1,386.50 | 1,365.50 | 1,372.50 | 1,372.50 | - | 2,216,100 |
| Oct 7, 2025 | 1,346.00 | 1,381.00 | 1,339.00 | 1,372.50 | 1,372.50 | 1.93% | 2,628,000 |