Skip to main content
Ricoh Company, Ltd. (TYO:7752)
Japan flag Japan · Delayed Price · Currency is JPY
1,313.00
+14.00 (1.08%)
Apr 28, 2026, 3:30 PM JST

Ricoh Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,307.001,313.501,300.001,313.001,313.001.08%1,913,600
Apr 27, 20261,317.501,318.501,299.001,299.001,299.000.15%3,220,100
Apr 24, 20261,320.001,326.001,292.501,297.001,297.00-3.93%5,491,000
Apr 23, 20261,345.001,353.001,328.501,350.001,350.00-2,268,300
Apr 22, 20261,359.001,363.001,346.501,350.001,350.00-0.66%1,628,200
Apr 21, 20261,378.501,379.001,358.501,359.001,359.00-0.95%1,301,600
Apr 20, 20261,419.001,421.001,364.501,372.001,372.00-2.42%1,611,600
Apr 17, 20261,413.001,425.501,400.001,406.001,406.00-0.64%2,140,300
Apr 16, 20261,406.001,439.501,403.501,415.001,415.002.20%2,920,100
Apr 15, 20261,381.501,387.001,375.501,384.501,384.501.61%1,608,200
Apr 14, 20261,353.501,367.501,349.001,362.501,362.501.49%1,740,900
Apr 13, 20261,339.001,348.501,334.001,342.501,342.500.04%1,795,300
Apr 10, 20261,373.501,382.001,342.001,342.001,342.00-2.36%1,651,700
Apr 9, 20261,395.001,400.001,372.001,374.501,374.50-0.72%1,884,200
Apr 8, 20261,399.501,403.501,380.001,384.501,384.502.03%2,343,500
Apr 7, 20261,360.501,371.001,347.501,357.001,357.00-0.18%1,321,200
Apr 6, 20261,354.501,373.001,352.001,359.501,359.500.33%1,361,400
Apr 3, 20261,338.501,357.001,335.001,355.001,355.002.26%2,050,900
Apr 2, 20261,344.001,353.501,323.001,325.001,325.00-1.12%2,839,800
Apr 1, 20261,343.501,343.501,320.001,340.001,340.002.02%2,516,700
Mar 31, 20261,327.001,346.001,313.501,313.501,313.50-0.68%2,806,100
Mar 30, 20261,303.001,332.501,290.501,322.501,322.50-3.40%2,321,300
Mar 27, 20261,350.501,386.001,350.501,369.001,349.001.41%3,151,400
Mar 26, 20261,349.501,351.001,318.001,350.001,330.28-3.26%5,331,100
Mar 25, 20261,402.501,408.001,394.501,395.501,375.111.49%1,897,200
Mar 24, 20261,376.501,381.001,361.501,375.001,354.911.36%1,944,100
Mar 23, 20261,348.001,366.001,335.001,356.501,336.68-0.15%2,739,900
Mar 19, 20261,351.501,373.501,350.501,358.501,338.65-1.24%2,842,400
Mar 18, 20261,367.001,376.501,360.001,375.501,355.412.19%1,332,100
Mar 17, 20261,349.001,360.001,344.501,346.001,326.340.56%1,638,500
Mar 16, 20261,347.501,362.501,334.501,338.501,318.95-0.67%1,368,700
Mar 13, 20261,333.001,358.001,331.001,347.501,327.81-0.52%1,982,500
Mar 12, 20261,359.001,359.501,340.501,354.501,334.71-0.62%1,567,000
Mar 11, 20261,362.001,371.001,358.501,363.001,343.090.70%1,573,400
Mar 10, 20261,375.001,375.001,335.001,353.501,333.731.42%2,502,000
Mar 9, 20261,303.001,342.001,302.501,334.501,315.00-2.84%2,322,200
Mar 6, 20261,353.501,380.501,353.501,373.501,353.430.92%1,423,600
Mar 5, 20261,383.001,396.001,353.001,361.001,341.120.93%2,238,300
Mar 4, 20261,382.001,382.001,328.001,348.501,328.80-3.40%2,564,500
Mar 3, 20261,436.001,446.001,390.501,396.001,375.61-4.02%1,858,800
Mar 2, 20261,450.001,461.001,430.501,454.501,433.25-1.05%1,835,500
Feb 27, 20261,461.001,472.001,449.001,470.001,448.520.65%2,264,200
Feb 26, 20261,474.001,482.001,458.001,460.501,439.161.00%1,508,000
Feb 25, 20261,450.001,452.001,437.001,446.001,424.880.38%1,230,700
Feb 24, 20261,437.001,456.001,436.001,440.501,419.46-0.59%1,917,200
Feb 20, 20261,460.501,463.001,445.001,449.001,427.83-1.76%1,504,800
Feb 19, 20261,480.001,480.501,465.001,475.001,453.45-0.34%1,451,400
Feb 18, 20261,463.501,487.001,461.501,480.001,458.381.79%1,633,700
Feb 17, 20261,481.501,481.501,451.001,454.001,432.76-1.72%1,060,400
Feb 16, 20261,475.001,488.501,472.001,479.501,457.891.06%1,341,100
Feb 13, 20261,495.001,508.501,458.501,464.001,442.61-3.40%3,242,000
Feb 12, 20261,580.001,585.501,515.501,515.501,493.36-3.69%2,737,600
Feb 10, 20261,543.501,577.001,543.001,573.501,550.511.98%2,213,900
Feb 9, 20261,542.501,571.501,521.501,543.001,520.462.70%3,868,400
Feb 6, 20261,516.001,532.501,489.501,502.501,480.555.03%5,178,800
Feb 5, 20261,465.001,479.001,430.501,430.501,409.60-1.62%3,327,600
Feb 4, 20261,415.001,456.501,411.501,454.001,432.762.00%2,748,000
Feb 3, 20261,398.001,431.501,383.001,425.501,404.673.45%2,567,000
Feb 2, 20261,392.001,392.001,370.001,378.001,357.871.17%2,151,800
Jan 30, 20261,351.001,368.001,335.501,362.001,342.101.26%2,681,300
Jan 29, 20261,325.501,345.501,316.501,345.001,325.350.98%1,760,300
Jan 28, 20261,322.001,352.501,322.001,332.001,312.54-1.48%1,925,700
Jan 27, 20261,356.001,365.001,348.001,352.001,332.25-0.70%1,859,400
Jan 26, 20261,375.001,379.001,353.001,361.501,341.61-2.89%2,302,700
Jan 23, 20261,415.501,417.001,396.501,402.001,381.52-0.50%1,564,900
Jan 22, 20261,397.001,414.001,391.501,409.001,388.422.10%2,157,800
Jan 21, 20261,409.001,413.501,380.001,380.001,359.84-4.07%2,574,000
Jan 20, 20261,459.001,462.501,434.501,438.501,417.48-1.67%1,363,700
Jan 19, 20261,472.501,476.501,446.001,463.001,441.63-1.28%1,708,000
Jan 16, 20261,458.501,484.001,452.501,482.001,460.350.88%1,717,900
Jan 15, 20261,460.501,472.001,439.501,469.001,447.540.17%1,874,700
Jan 14, 20261,452.001,474.501,445.001,466.501,445.081.88%1,730,500
Jan 13, 20261,450.001,462.001,433.501,439.501,418.471.48%2,301,400
Jan 9, 20261,435.001,445.501,417.501,418.501,397.78-0.42%2,497,700
Jan 8, 20261,430.501,435.001,406.501,424.501,403.690.42%2,176,400
Jan 7, 20261,416.001,433.001,401.501,418.501,397.780.64%3,592,100
Jan 6, 20261,385.501,409.501,384.501,409.501,388.912.29%2,104,300
Jan 5, 20261,385.001,397.001,370.001,378.001,357.870.29%1,676,800
Dec 30, 20251,367.501,380.501,364.001,374.001,353.93-0.07%1,268,000
Dec 29, 20251,369.501,380.001,366.001,375.001,354.910.62%1,016,000
Dec 26, 20251,376.501,380.001,363.001,366.501,346.54-0.15%910,300
Dec 25, 20251,379.501,381.001,367.501,368.501,348.51-0.29%758,700
Dec 24, 20251,395.001,399.001,372.501,372.501,352.45-2.00%1,188,400
Dec 23, 20251,395.501,418.001,389.001,400.501,380.04-0.39%1,368,300
Dec 22, 20251,399.501,408.001,386.001,406.001,385.463.00%2,260,300
Dec 19, 20251,359.001,381.001,359.001,365.001,345.060.66%5,019,400
Dec 18, 20251,374.501,376.001,347.001,356.001,336.19-1.38%3,041,500
Dec 17, 20251,375.001,383.001,366.001,375.001,354.91-0.97%2,092,600
Dec 16, 20251,387.501,405.001,383.501,388.501,368.220.07%2,550,700
Dec 15, 20251,386.001,394.501,367.501,387.501,367.230.25%1,956,200
Dec 12, 20251,389.001,398.001,367.001,384.001,363.781.24%2,096,200
Dec 11, 20251,400.001,401.501,367.001,367.001,347.03-1.97%1,477,900
Dec 10, 20251,398.001,412.501,383.001,394.501,374.130.29%2,123,400
Dec 9, 20251,388.001,397.501,370.001,390.501,370.190.69%1,585,100
Dec 8, 20251,357.501,381.001,352.501,381.001,360.821.28%1,556,600
Dec 5, 20251,369.501,385.001,358.001,363.501,343.58-1.37%2,174,600
Dec 4, 20251,371.001,386.501,362.001,382.501,362.300.04%2,198,300
Dec 3, 20251,377.501,393.001,375.001,382.001,361.810.33%1,563,000
Dec 2, 20251,375.001,389.501,371.001,377.501,357.380.88%1,703,700
Dec 1, 20251,404.001,423.501,365.501,365.501,345.55-2.53%2,451,500