Ricoh Company, Ltd. 7752
TSE · Japonya · Elektronik Teknoloji
¥1.651,00-13,00 (-%0,78)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.657,50 | -%0,39 | ¥1.649,00 | ¥1.665,50 | ¥1.645,00 | 169,60K |
| 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 |