Ricoh Company, Ltd. 7752
TSE · Japan · Elektronische Technologie
¥1.664,00+13,00 (+0,79 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.664,00 | +0,79 % | ¥1.651,00 | ¥1.679,00 | ¥1.634,50 | 1,88M |
| 2026-09-30 | ¥1.651,00 | 0,00 % | ¥1.647,00 | ¥1.667,50 | ¥1.637,50 | 2,13M |
| 2026-09-29 | ¥1.651,00 | -0,66 % | ¥1.635,50 | ¥1.662,00 | ¥1.626,00 | 1,86M |
| 2026-09-28 | ¥1.662,00 | -1,25 % | ¥1.669,50 | ¥1.689,50 | ¥1.661,50 | 2,13M |
| 2026-09-25 | ¥1.683,00 | +1,45 % | ¥1.652,00 | ¥1.687,00 | ¥1.646,00 | 1,78M |
| 2026-09-24 | ¥1.659,00 | -0,09 % | ¥1.660,50 | ¥1.672,00 | ¥1.644,50 | 2,02M |
| 2026-09-18 | ¥1.660,50 | -1,28 % | ¥1.696,00 | ¥1.697,50 | ¥1.649,00 | 3,17M |
| 2026-09-17 | ¥1.682,00 | +1,51 % | ¥1.665,00 | ¥1.689,50 | ¥1.660,00 | 1,62M |
| 2026-09-16 | ¥1.657,00 | +2,32 % | ¥1.645,50 | ¥1.662,50 | ¥1.636,00 | 1,77M |
| 2026-09-15 | ¥1.619,50 | -0,34 % | ¥1.627,00 | ¥1.632,50 | ¥1.609,00 | 1,48M |
| 2026-09-14 | ¥1.625,00 | +2,91 % | ¥1.596,50 | ¥1.628,00 | ¥1.585,50 | 1,87M |
| 2026-09-11 | ¥1.579,00 | +1,38 % | ¥1.549,50 | ¥1.586,50 | ¥1.547,00 | 2,14M |
| 2026-09-10 | ¥1.557,50 | +1,20 % | ¥1.547,50 | ¥1.561,00 | ¥1.530,00 | 1,76M |
| 2026-09-09 | ¥1.539,00 | -1,79 % | ¥1.565,50 | ¥1.567,00 | ¥1.535,50 | 2,34M |
| 2026-09-08 | ¥1.567,00 | -5,26 % | ¥1.645,00 | ¥1.651,00 | ¥1.567,00 | 1,84M |
| 2026-09-07 | ¥1.654,00 | -2,13 % | ¥1.697,00 | ¥1.699,00 | ¥1.634,00 | 1,86M |
| 2026-09-04 | ¥1.690,00 | -0,50 % | ¥1.703,50 | ¥1.704,50 | ¥1.677,50 | 1,65M |
| 2026-09-03 | ¥1.698,50 | +0,09 % | ¥1.697,00 | ¥1.710,00 | ¥1.691,00 | 1,92M |
| 2026-09-02 | ¥1.697,00 | -2,78 % | ¥1.705,50 | ¥1.720,50 | ¥1.697,00 | 1,60M |
| 2026-09-01 | ¥1.745,50 | +2,83 % | ¥1.697,50 | ¥1.747,50 | ¥1.690,50 | 1,77M |
| 2026-08-31 | ¥1.697,50 | +0,15 % | ¥1.693,50 | ¥1.707,00 | ¥1.689,50 | 1,88M |
| 2026-08-28 | ¥1.695,00 | +0,27 % | ¥1.700,50 | ¥1.703,00 | ¥1.688,50 | 1,65M |
| 2026-08-27 | ¥1.690,50 | +0,03 % | ¥1.699,00 | ¥1.710,00 | ¥1.680,50 | 1,58M |
| 2026-08-26 | ¥1.690,00 | +0,78 % | ¥1.680,00 | ¥1.704,00 | ¥1.679,00 | 2,10M |
| 2026-08-25 | ¥1.677,00 | +1,05 % | ¥1.665,50 | ¥1.686,50 | ¥1.653,50 | 2,49M |
| 2026-08-24 | ¥1.659,50 | +1,07 % | ¥1.643,50 | ¥1.661,50 | ¥1.634,00 | 2,05M |
| 2026-08-21 | ¥1.642,00 | +2,66 % | ¥1.601,00 | ¥1.655,00 | ¥1.601,00 | 7,52M |
| 2026-08-20 | ¥1.599,50 | +0,69 % | ¥1.610,00 | ¥1.617,00 | ¥1.587,50 | 4,76M |
| 2026-08-19 | ¥1.588,50 | -0,47 % | ¥1.597,50 | ¥1.605,00 | ¥1.571,50 | 2,55M |
| 2026-08-18 | ¥1.596,00 | -2,42 % | ¥1.610,00 | ¥1.621,00 | ¥1.584,50 | 2,54M |
| 2026-08-17 | ¥1.635,50 | -2,53 % | ¥1.664,50 | ¥1.678,50 | ¥1.635,50 | 2,35M |
| 2026-08-14 | ¥1.678,00 | +1,64 % | ¥1.643,00 | ¥1.684,00 | ¥1.632,00 | 2,59M |
| 2026-08-13 | ¥1.651,00 | +0,73 % | ¥1.639,50 | ¥1.654,50 | ¥1.629,00 | 1,78M |
| 2026-08-12 | ¥1.639,00 | -0,06 % | ¥1.640,50 | ¥1.652,00 | ¥1.630,50 | 2,32M |
| 2026-08-10 | ¥1.640,00 | +1,49 % | ¥1.616,00 | ¥1.640,00 | ¥1.583,50 | 2,43M |
| 2026-08-07 | ¥1.616,00 | +2,80 % | ¥1.582,00 | ¥1.616,00 | ¥1.575,50 | 2,48M |
| 2026-08-06 | ¥1.572,00 | +2,51 % | ¥1.530,50 | ¥1.581,00 | ¥1.521,50 | 2,67M |
| 2026-08-05 | ¥1.533,50 | +1,15 % | ¥1.538,00 | ¥1.548,50 | ¥1.503,50 | 4,13M |
| 2026-08-04 | ¥1.516,00 | -3,32 % | ¥1.549,50 | ¥1.559,50 | ¥1.505,00 | 5,22M |
| 2026-08-03 | ¥1.568,00 | -0,73 % | ¥1.577,00 | ¥1.584,00 | ¥1.552,00 | 2,12M |
| 2026-07-31 | ¥1.579,50 | -3,78 % | ¥1.622,00 | ¥1.630,50 | ¥1.547,50 | 4,21M |
| 2026-07-30 | ¥1.641,50 | -0,12 % | ¥1.656,00 | ¥1.665,00 | ¥1.616,00 | 2,35M |
| 2026-07-29 | ¥1.643,50 | +3,14 % | ¥1.628,00 | ¥1.657,50 | ¥1.613,50 | 3,11M |
| 2026-07-28 | ¥1.593,50 | -2,39 % | ¥1.628,00 | ¥1.631,00 | ¥1.569,50 | 2,86M |
| 2026-07-27 | ¥1.632,50 | +4,88 % | ¥1.575,50 | ¥1.634,50 | ¥1.575,50 | 2,80M |
| 2026-07-24 | ¥1.556,50 | -0,32 % | ¥1.548,00 | ¥1.560,50 | ¥1.543,00 | 2,12M |
| 2026-07-23 | ¥1.561,50 | +0,64 % | ¥1.539,00 | ¥1.573,50 | ¥1.538,00 | 2,39M |
| 2026-07-22 | ¥1.551,50 | +1,44 % | ¥1.525,00 | ¥1.579,00 | ¥1.524,00 | 6,87M |
| 2026-07-21 | ¥1.529,50 | +1,90 % | ¥1.501,00 | ¥1.535,00 | ¥1.500,00 | 4,67M |
| 2026-07-17 | ¥1.501,00 | -0,33 % | ¥1.506,00 | ¥1.523,50 | ¥1.480,50 | 2,84M |
| 2026-07-16 | ¥1.506,00 | -1,63 % | ¥1.517,00 | ¥1.534,00 | ¥1.503,00 | 2,50M |
| 2026-07-15 | ¥1.531,00 | -0,10 % | ¥1.520,00 | ¥1.543,00 | ¥1.518,00 | 2,18M |
| 2026-07-14 | ¥1.532,50 | +2,23 % | ¥1.499,00 | ¥1.553,00 | ¥1.495,00 | 2,37M |
| 2026-07-13 | ¥1.499,00 | +0,13 % | ¥1.504,50 | ¥1.518,00 | ¥1.492,50 | 1,81M |
| 2026-07-10 | ¥1.497,00 | +1,25 % | ¥1.503,00 | ¥1.508,00 | ¥1.486,50 | 2,24M |
| 2026-07-09 | ¥1.478,50 | -0,14 % | ¥1.487,00 | ¥1.491,00 | ¥1.471,00 | 1,72M |
| 2026-07-08 | ¥1.480,50 | +0,24 % | ¥1.477,00 | ¥1.490,00 | ¥1.465,00 | 2,10M |
| 2026-07-07 | ¥1.477,00 | +0,61 % | ¥1.467,00 | ¥1.509,00 | ¥1.464,00 | 2,42M |
| 2026-07-06 | ¥1.468,00 | +1,84 % | ¥1.442,00 | ¥1.468,50 | ¥1.442,00 | 1,27M |
| 2026-07-03 | ¥1.441,50 | +1,34 % | ¥1.429,50 | ¥1.453,50 | ¥1.428,50 | 2,29M |
| 2026-07-02 | ¥1.422,50 | +1,83 % | ¥1.409,00 | ¥1.424,50 | ¥1.397,00 | 2,31M |
| 2026-07-01 | ¥1.397,00 | -0,64 % | ¥1.416,50 | ¥1.430,00 | ¥1.386,00 | 2,15M |
| 2026-06-30 | ¥1.406,00 | -1,02 % | ¥1.439,50 | ¥1.439,50 | ¥1.400,00 | 2,17M |
| 2026-06-29 | ¥1.420,50 | +0,46 % | ¥1.421,50 | ¥1.432,00 | ¥1.413,50 | 2,13M |
| 2026-06-26 | ¥1.414,00 | -3,58 % | ¥1.459,00 | ¥1.466,50 | ¥1.406,50 | 1,86M |
| 2026-06-25 | ¥1.466,50 | +2,73 % | ¥1.457,50 | ¥1.475,50 | ¥1.446,00 | 1,88M |
| 2026-06-24 | ¥1.427,50 | -1,96 % | ¥1.458,50 | ¥1.459,00 | ¥1.421,50 | 1,39M |
| 2026-06-23 | ¥1.456,00 | -0,38 % | ¥1.467,00 | ¥1.473,50 | ¥1.455,00 | 2,19M |
| 2026-06-22 | ¥1.461,50 | -1,05 % | ¥1.484,00 | ¥1.497,00 | ¥1.456,00 | 1,21M |
| 2026-06-19 | ¥1.477,00 | -1,53 % | ¥1.494,50 | ¥1.496,00 | ¥1.465,00 | 2,52M |
| 2026-06-18 | ¥1.500,00 | -0,03 % | ¥1.502,50 | ¥1.515,00 | ¥1.482,50 | 1,95M |
| 2026-06-17 | ¥1.500,50 | +2,60 % | ¥1.462,50 | ¥1.505,00 | ¥1.447,50 | 2,44M |
| 2026-06-16 | ¥1.462,50 | -0,20 % | ¥1.469,00 | ¥1.476,50 | ¥1.447,50 | 2,30M |
| 2026-06-15 | ¥1.465,50 | +1,91 % | ¥1.450,00 | ¥1.471,00 | ¥1.449,50 | 1,72M |
| 2026-06-12 | ¥1.438,00 | +0,24 % | ¥1.461,50 | ¥1.469,50 | ¥1.432,00 | 2,07M |
| 2026-06-11 | ¥1.434,50 | -1,61 % | ¥1.440,00 | ¥1.449,00 | ¥1.422,50 | 1,43M |
| 2026-06-10 | ¥1.458,00 | -1,55 % | ¥1.476,00 | ¥1.481,00 | ¥1.448,50 | 1,89M |
| 2026-06-09 | ¥1.481,00 | +1,68 % | ¥1.468,50 | ¥1.489,50 | ¥1.461,00 | 2,04M |
| 2026-06-08 | ¥1.456,50 | -3,67 % | ¥1.495,00 | ¥1.514,50 | ¥1.439,50 | 2,06M |
| 2026-06-05 | ¥1.512,00 | -0,26 % | ¥1.521,50 | ¥1.528,00 | ¥1.497,50 | 1,58M |
| 2026-06-04 | ¥1.516,00 | -0,66 % | ¥1.526,00 | ¥1.533,00 | ¥1.507,50 | 1,74M |
| 2026-06-03 | ¥1.526,00 | +3,11 % | ¥1.486,00 | ¥1.530,50 | ¥1.481,50 | 2,49M |
| 2026-06-02 | ¥1.480,00 | +0,89 % | ¥1.452,50 | ¥1.488,50 | ¥1.445,00 | 2,24M |
| 2026-06-01 | ¥1.467,00 | +0,58 % | ¥1.453,00 | ¥1.467,00 | ¥1.437,50 | 2,37M |
| 2026-05-29 | ¥1.458,50 | +0,48 % | ¥1.453,00 | ¥1.480,00 | ¥1.451,00 | 3,31M |
| 2026-05-28 | ¥1.451,50 | +0,31 % | ¥1.450,50 | ¥1.472,00 | ¥1.432,00 | 2,19M |
| 2026-05-27 | ¥1.447,00 | +0,87 % | ¥1.428,50 | ¥1.454,00 | ¥1.428,00 | 2,28M |
| 2026-05-26 | ¥1.434,50 | -1,68 % | ¥1.459,00 | ¥1.461,50 | ¥1.425,50 | 2,24M |
| 2026-05-25 | ¥1.459,00 | +0,14 % | ¥1.475,00 | ¥1.475,50 | ¥1.455,00 | 2,76M |
| 2026-05-22 | ¥1.457,00 | +0,97 % | ¥1.443,00 | ¥1.463,50 | ¥1.441,00 | 2,42M |