Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Ricoh Company, Ltd. (7752.T)

1,478.50
-5.50
(-0.37%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251,500.001,515.501,478.501,478.501,478.502,921,500
Apr 25, 20251,470.001,497.501,459.501,484.001,484.001,650,600
Apr 24, 20251,478.001,487.501,449.001,453.001,453.003,058,100
Apr 23, 20251,470.001,485.001,447.001,473.501,473.502,458,800
Apr 22, 20251,425.001,447.501,401.501,440.001,440.001,679,700
Apr 21, 20251,477.501,479.001,431.501,438.501,438.501,553,800
Apr 18, 20251,470.001,492.501,464.001,485.001,485.00847,900
Apr 17, 20251,455.501,482.001,445.501,474.001,474.001,524,600
Apr 16, 20251,459.001,470.501,435.501,453.001,453.002,647,500
Apr 15, 20251,473.501,491.001,448.001,458.501,458.502,677,600
Apr 14, 20251,444.001,469.001,442.001,454.001,454.001,944,900
Apr 11, 20251,387.501,442.501,377.001,425.501,425.502,135,600
Apr 10, 20251,495.001,516.001,464.501,477.501,477.502,314,700
Apr 9, 20251,358.001,378.501,339.001,352.501,352.502,919,100
Apr 8, 20251,350.001,407.501,348.001,386.501,386.503,548,400
Apr 7, 20251,276.501,346.501,261.501,313.001,313.004,803,400
Apr 4, 20251,385.001,417.501,340.001,366.501,366.503,534,800
Apr 3, 20251,431.501,485.001,431.001,445.001,445.002,564,200
Apr 2, 20251,571.501,574.501,535.001,541.501,541.501,814,500
Apr 1, 20251,597.501,598.501,563.501,578.001,578.001,347,800
Mar 31, 20251,617.501,626.501,562.001,577.001,577.002,280,700
Mar 28, 2025 19 Dividend
Mar 28, 20251,637.001,649.501,624.001,638.001,638.001,655,000
Mar 27, 20251,642.001,680.501,640.001,674.501,655.501,936,800
Mar 26, 20251,676.001,698.501,667.501,672.001,653.032,467,300
Mar 25, 20251,644.501,669.501,641.001,662.001,643.141,670,100
Mar 24, 20251,638.001,653.001,610.501,618.501,600.142,288,200
Mar 21, 20251,628.501,657.001,628.501,655.001,636.223,393,400
Mar 19, 20251,622.501,650.501,620.501,637.501,618.921,595,200
Mar 18, 20251,613.501,633.001,608.001,622.501,604.091,367,700
Mar 17, 20251,649.001,649.001,609.001,609.001,590.741,165,600
Mar 14, 20251,607.501,631.001,605.001,623.001,604.581,525,400
Mar 13, 20251,610.001,640.501,607.501,607.501,589.261,455,200
Mar 12, 20251,643.501,652.501,606.501,610.001,591.731,812,500
Mar 11, 20251,616.001,652.501,605.001,643.501,624.852,906,200
Mar 10, 20251,623.501,650.001,607.501,647.001,628.312,154,000
Mar 7, 20251,659.501,661.001,610.001,610.001,591.732,191,600
Mar 6, 20251,652.001,675.001,645.501,662.001,643.141,889,300
Mar 5, 20251,595.001,645.001,590.501,645.001,626.331,806,300
Mar 4, 20251,610.001,638.501,599.501,619.001,600.631,997,100
Mar 3, 20251,630.001,636.001,596.501,622.501,604.091,777,600
Feb 28, 20251,615.001,636.001,599.501,624.501,606.073,294,800
Feb 27, 20251,617.501,626.501,602.001,621.001,602.613,066,600
Feb 26, 20251,615.501,620.001,575.001,601.501,583.332,286,500
Feb 25, 20251,581.501,630.501,545.001,623.501,605.083,608,100
Feb 21, 20251,520.501,548.001,516.001,541.501,524.011,833,700
Feb 20, 20251,559.501,571.501,512.001,520.001,502.752,741,000
Feb 19, 20251,575.001,592.501,533.001,546.001,528.461,853,300
Feb 18, 20251,576.501,577.001,553.501,564.501,546.751,539,800
Feb 17, 20251,621.001,621.001,555.501,564.501,546.753,080,700
Feb 14, 20251,684.001,702.501,635.001,643.001,624.362,879,500
Feb 13, 20251,729.501,763.001,723.001,750.001,730.141,984,100
Feb 12, 20251,700.001,735.001,692.001,711.001,691.592,096,000
Feb 10, 20251,720.501,729.501,676.501,693.001,673.792,004,200
Feb 7, 20251,714.001,742.001,710.001,725.001,705.432,134,100
Feb 6, 20251,727.001,747.501,723.001,724.501,704.931,358,600
Feb 5, 20251,745.501,750.001,699.001,723.501,703.941,380,100
Feb 4, 20251,754.001,766.501,736.501,736.501,716.801,325,400
Feb 3, 20251,750.501,759.001,732.501,732.501,712.841,793,400
Jan 31, 20251,772.501,802.501,764.001,786.501,766.231,480,800
Jan 30, 20251,800.501,812.501,769.001,773.001,752.881,674,700
Jan 29, 20251,776.501,808.501,771.501,802.501,782.051,545,600
Jan 28, 20251,732.501,775.001,707.001,761.501,741.511,977,800
Jan 27, 20251,746.001,771.001,732.501,752.501,732.611,660,100
Jan 24, 20251,721.001,732.001,701.001,710.001,690.601,145,100
Jan 23, 20251,691.001,703.001,678.001,694.501,675.271,487,000
Jan 22, 20251,685.001,706.501,685.001,697.001,677.741,284,100
Jan 21, 20251,706.501,711.001,679.001,683.501,664.401,023,200
Jan 20, 20251,677.501,707.001,674.501,700.501,681.20874,000
Jan 17, 20251,679.001,681.501,645.501,676.001,656.981,427,300
Jan 16, 20251,650.501,689.001,650.501,673.501,654.511,257,500
Jan 15, 20251,690.001,691.001,643.501,657.501,638.691,778,600
Jan 14, 20251,677.001,689.501,640.501,669.001,650.062,594,600
Jan 10, 20251,685.501,701.501,665.001,691.501,672.312,627,200
Jan 9, 20251,726.501,736.001,692.501,715.001,695.541,364,800
Jan 8, 20251,750.501,752.001,714.001,736.501,716.801,827,400
Jan 7, 20251,747.001,765.001,732.001,755.001,735.091,429,900
Jan 6, 20251,804.001,810.501,728.001,736.001,716.302,012,600
Dec 30, 20241,836.501,838.001,801.001,811.501,790.951,433,700
Dec 27, 20241,806.001,841.001,793.001,836.501,815.661,649,600
Dec 26, 20241,780.001,799.501,773.001,799.501,779.08802,800
Dec 25, 20241,790.501,794.501,773.001,788.501,768.21975,600
Dec 24, 20241,795.001,797.501,782.001,791.501,771.17642,300
Dec 23, 20241,800.001,818.001,785.001,796.501,776.121,091,500
Dec 20, 20241,762.501,784.001,759.501,778.001,757.832,681,000
Dec 19, 20241,722.001,778.501,722.001,763.001,743.001,263,700
Dec 18, 20241,742.501,786.001,742.001,762.501,742.501,469,800
Dec 17, 20241,769.001,776.501,725.501,751.501,731.632,905,500
Dec 16, 20241,788.501,800.001,777.501,782.501,762.271,203,300
Dec 13, 20241,773.001,788.001,766.001,782.001,761.781,857,800
Dec 12, 20241,767.001,793.001,759.501,782.501,762.271,878,800
Dec 11, 20241,764.501,773.001,748.001,760.501,740.521,674,500
Dec 10, 20241,766.501,779.501,742.001,771.501,751.401,583,800
Dec 9, 20241,748.001,757.501,724.001,742.001,722.231,831,100
Dec 6, 20241,780.001,790.001,741.501,750.001,730.141,964,600
Dec 5, 20241,743.501,769.001,739.501,759.501,739.541,805,500
Dec 4, 20241,745.001,756.501,715.001,726.001,706.421,736,100
Dec 3, 20241,750.001,770.001,723.501,750.001,730.142,356,800
Dec 2, 20241,702.001,746.501,696.001,738.501,718.772,093,600
Nov 29, 20241,663.501,706.501,651.001,702.001,682.691,891,900
Nov 28, 20241,738.501,740.001,661.501,663.001,644.131,875,100
Nov 27, 20241,721.001,752.001,710.501,752.001,732.122,656,500
Nov 26, 20241,683.501,724.501,679.001,724.501,704.932,015,000
Nov 25, 20241,666.501,688.001,646.501,688.001,668.854,550,500
Nov 22, 20241,610.001,654.001,596.501,647.001,628.311,856,500
Nov 21, 20241,631.001,644.001,608.001,612.001,593.711,590,600
Nov 20, 20241,633.001,662.001,628.501,637.001,618.431,528,400
Nov 19, 20241,647.001,656.501,627.501,639.001,620.402,099,100
Nov 18, 20241,650.001,670.001,637.501,643.001,624.361,805,700
Nov 15, 20241,659.501,674.501,652.501,656.001,637.212,009,400
Nov 14, 20241,687.001,708.001,656.501,656.501,637.701,626,400
Nov 13, 20241,654.501,686.001,649.001,670.001,651.051,521,500
Nov 12, 20241,639.001,685.501,635.001,649.001,630.291,872,900
Nov 11, 20241,695.001,696.501,631.001,631.001,612.492,047,000
Nov 8, 20241,729.001,729.001,666.001,697.001,677.741,880,900
Nov 7, 20241,700.001,720.001,676.001,704.501,685.161,718,600
Nov 6, 20241,695.001,698.001,663.001,673.001,654.022,098,500
Nov 5, 20241,654.501,658.501,625.001,650.501,631.772,434,200
Nov 1, 20241,636.501,651.501,620.501,640.001,621.392,077,100
Oct 31, 20241,669.001,672.501,653.001,672.501,653.522,349,100
Oct 30, 20241,678.501,696.501,668.501,672.001,653.032,507,600
Oct 29, 20241,669.001,675.001,643.001,672.001,653.031,478,900
Oct 28, 20241,628.001,660.001,622.501,652.501,633.751,502,700
Oct 25, 20241,639.001,642.501,624.001,630.001,611.501,220,500
Oct 24, 20241,617.001,651.501,609.501,643.501,624.851,304,700
Oct 23, 20241,639.001,653.001,624.001,636.001,617.44983,200
Oct 22, 20241,659.001,669.001,622.501,639.501,620.901,527,100
Oct 21, 20241,635.501,649.501,626.001,641.501,622.871,151,700
Oct 18, 20241,645.001,658.001,631.001,631.001,612.49772,700
Oct 17, 20241,648.001,652.501,631.501,635.001,616.45906,800
Oct 16, 20241,620.501,649.001,613.001,641.001,622.381,514,200
Oct 15, 20241,655.001,662.501,645.001,645.001,626.331,054,900
Oct 11, 20241,657.001,664.001,640.001,652.001,633.261,795,500
Oct 10, 20241,642.001,677.501,630.001,667.501,648.582,443,400
Oct 9, 20241,663.001,670.501,617.001,617.001,598.652,254,500
Oct 8, 20241,662.001,667.501,651.001,661.501,642.651,830,500
Oct 7, 20241,698.001,700.001,677.001,679.001,659.951,636,900
Oct 4, 20241,635.501,661.501,630.001,660.501,641.662,609,400
Oct 3, 20241,624.501,649.001,616.001,645.001,626.332,168,400
Oct 2, 20241,560.001,589.501,560.001,584.501,566.523,403,300
Oct 1, 20241,560.501,602.501,546.001,601.501,583.332,130,700
Sep 30, 20241,540.001,568.501,520.001,542.501,525.003,100,200
Sep 27, 2024 19 Dividend
Sep 27, 20241,606.501,622.501,586.001,617.001,598.652,394,800
Sep 26, 20241,582.001,615.001,575.501,613.001,575.912,538,300
Sep 25, 20241,551.001,573.001,538.001,565.001,529.021,800,800
Sep 24, 20241,550.501,565.001,529.501,549.001,513.382,411,300
Sep 20, 20241,550.001,560.001,529.501,535.501,500.203,934,200
Sep 19, 20241,542.001,552.001,521.001,534.001,498.732,209,200
Sep 18, 20241,525.001,542.001,497.501,510.501,475.771,481,600
Sep 17, 20241,501.501,510.501,487.001,505.001,470.402,751,800
Sep 13, 20241,521.001,529.001,488.501,489.001,454.765,214,100
Sep 12, 20241,514.001,542.501,502.001,534.001,498.732,589,200
Sep 11, 20241,486.501,508.001,483.501,487.501,453.304,299,100
Sep 10, 20241,511.001,541.001,495.001,495.001,460.634,770,800
Sep 9, 20241,465.001,522.501,439.001,520.501,485.543,228,400
Sep 6, 20241,469.001,515.501,463.501,505.001,470.404,514,100
Sep 5, 20241,500.501,552.001,491.001,511.501,476.752,866,000
Sep 4, 20241,513.501,541.001,507.001,520.501,485.544,303,700
Sep 3, 20241,540.001,562.001,532.001,553.501,517.782,334,900
Sep 2, 20241,514.501,542.501,505.501,537.501,502.151,725,200
Aug 30, 20241,508.501,528.001,505.001,520.001,485.054,079,800
Aug 29, 20241,481.501,517.001,479.501,511.501,476.752,140,100
Aug 28, 20241,496.001,507.001,471.001,490.501,456.232,814,600
Aug 27, 20241,463.001,511.001,452.501,496.501,462.093,264,500
Aug 26, 20241,427.001,460.001,409.501,460.001,426.432,527,500
Aug 23, 20241,418.501,436.001,412.501,429.501,396.632,168,900
Aug 22, 20241,392.001,418.001,377.501,415.001,382.472,870,300
Aug 21, 20241,366.501,398.001,360.501,390.001,358.042,923,200
Aug 20, 20241,360.001,381.501,351.501,371.501,339.972,505,300
Aug 19, 20241,347.001,358.501,336.001,343.501,312.612,981,900
Aug 16, 20241,343.501,358.001,332.001,347.001,316.032,302,700
Aug 15, 20241,311.501,334.001,309.501,317.501,287.212,487,500
Aug 14, 20241,288.001,317.001,279.501,311.501,281.352,184,500
Aug 13, 20241,250.001,293.501,247.501,275.001,245.683,400,500
Aug 9, 20241,247.001,285.001,209.501,254.501,225.667,117,700
Aug 8, 20241,193.001,251.501,177.501,228.501,200.253,740,200
Aug 7, 20241,129.001,209.501,095.001,193.001,165.577,205,700
Aug 6, 20241,210.501,267.001,199.001,264.001,234.943,373,900
Aug 5, 20241,218.501,223.001,125.001,139.001,112.813,627,600
Aug 2, 20241,300.001,310.001,276.001,276.001,246.662,492,900
Aug 1, 20241,358.001,368.501,310.001,336.001,305.282,062,200
Jul 31, 20241,362.501,413.501,356.001,411.501,379.052,053,700
Jul 30, 20241,383.001,392.001,373.501,383.001,351.201,628,600
Jul 29, 20241,404.501,409.001,386.501,395.501,363.411,680,700
Jul 26, 20241,383.001,400.001,366.501,377.501,345.832,049,700
Jul 25, 20241,401.501,403.001,375.001,380.001,348.272,357,900
Jul 24, 20241,449.501,451.001,420.501,422.001,389.301,527,100
Jul 23, 20241,465.001,481.001,454.501,465.001,431.321,465,700
Jul 22, 20241,465.501,479.001,448.501,459.001,425.451,639,700
Jul 19, 20241,454.501,481.001,437.001,475.001,441.092,046,700
Jul 18, 20241,465.501,476.001,456.501,457.001,423.501,936,900
Jul 17, 20241,429.501,469.001,413.501,467.501,433.762,738,700
Jul 16, 20241,401.501,435.501,400.501,431.501,398.592,294,900
Jul 12, 20241,404.001,409.501,385.501,397.501,365.372,959,400
Jul 11, 20241,437.501,441.001,423.001,435.501,402.491,959,600
Jul 10, 20241,430.001,438.001,410.001,417.501,384.912,408,000
Jul 9, 20241,415.001,427.001,407.001,422.501,389.792,566,300
Jul 8, 20241,453.001,453.001,413.001,413.001,380.512,667,600
Jul 5, 20241,485.501,486.001,454.001,460.501,426.922,473,100
Jul 4, 20241,480.001,497.001,463.001,495.501,461.111,562,100
Jul 3, 20241,467.001,475.501,443.501,468.001,434.252,264,500
Jul 2, 20241,406.001,464.501,405.501,460.501,426.923,000,700
Jul 1, 20241,387.001,408.001,381.501,404.001,371.721,941,600
Jun 28, 20241,378.001,383.501,362.501,375.501,343.872,223,800
Jun 27, 20241,369.001,372.001,354.501,365.501,334.101,738,600
Jun 26, 20241,352.501,382.001,345.501,375.001,343.392,307,700
Jun 25, 20241,341.501,355.501,334.501,350.001,318.962,152,100
Jun 24, 20241,343.001,349.501,330.001,334.001,303.331,971,000
Jun 21, 20241,330.001,344.001,329.501,337.001,306.262,652,300
Jun 20, 20241,350.001,353.501,324.501,342.001,311.142,394,600
Jun 19, 20241,378.001,378.001,344.501,352.501,321.401,879,800
Jun 18, 20241,372.501,378.001,346.501,360.001,328.732,572,800
Jun 17, 20241,424.501,424.501,355.501,358.001,326.782,574,000
Jun 14, 20241,425.501,457.001,423.501,444.001,410.803,594,300
Jun 13, 20241,462.501,462.501,422.001,431.001,398.102,408,400
Jun 12, 20241,454.001,473.001,448.001,464.501,430.831,928,800
Jun 11, 20241,475.501,486.001,465.501,470.501,436.691,424,900
Jun 10, 20241,442.501,471.501,436.501,471.501,437.672,104,800
Jun 7, 20241,460.001,470.001,448.001,454.001,420.571,415,300
Jun 6, 20241,463.501,464.001,439.001,444.501,411.291,727,900
Jun 5, 20241,431.501,458.501,428.001,446.001,412.752,610,000
Jun 4, 20241,445.001,478.001,439.501,475.001,441.092,677,900
Jun 3, 20241,423.001,475.501,418.501,475.001,441.093,673,600
May 31, 20241,390.001,429.001,389.001,403.501,371.2315,287,700
May 30, 20241,361.501,398.501,353.501,386.001,354.133,422,700
May 29, 20241,353.001,384.501,349.001,378.001,346.323,863,800
May 28, 20241,330.001,355.001,328.001,338.001,307.242,453,100
May 27, 20241,310.001,324.501,303.501,324.001,293.561,880,800
May 24, 20241,277.501,301.501,273.001,293.501,263.762,488,100
May 23, 20241,291.001,300.501,275.501,283.001,253.503,136,100
May 22, 20241,308.001,327.001,302.501,302.501,272.552,534,400
May 21, 20241,293.501,316.001,292.001,311.001,280.861,970,800
May 20, 20241,276.001,294.001,270.001,291.001,261.321,906,200
May 17, 20241,280.001,292.501,263.001,271.001,241.782,395,500
May 16, 20241,299.001,312.001,295.001,302.501,272.552,410,400
May 15, 20241,317.501,326.501,298.001,303.501,273.532,691,900
May 14, 20241,285.501,320.001,282.501,317.501,287.212,739,800
May 13, 20241,297.501,299.501,280.501,286.001,256.432,530,900
May 10, 20241,302.501,319.501,290.001,297.501,267.673,399,200
May 9, 20241,298.501,326.001,298.001,307.501,277.443,864,300
May 8, 20241,275.001,303.501,247.001,295.001,265.227,802,600
May 7, 20241,370.001,382.501,352.501,380.001,348.273,994,800
May 2, 20241,346.501,356.501,338.501,356.501,325.311,791,800
May 1, 20241,347.501,357.501,329.001,349.001,317.981,749,100
Apr 30, 20241,358.001,371.501,339.001,366.501,335.082,924,900