Ricoh Company, Ltd. 7752
TSE · Japan · Electronic Technology
¥1,655.50-8.50 (-0.51%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,652.50 | -0.69% | ¥1,649.00 | ¥1,665.50 | ¥1,645.00 | 708.50K |
| 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 |