Shares Magazine
¥1,356.50+39.00 (+2.96%)24 Jul 2025, 11:01
Ricoh CO LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 24, 2025 | ¥1356.50 | ¥1356.50 | ¥1356.50 | ¥1356.50 | 7,700 |
| Jul 17, 2025 | ¥1317.50 | ¥1317.50 | ¥1317.50 | ¥1317.50 | 1,000 |
| Jul 1, 2025 | ¥1374.50 | ¥1374.50 | ¥1374.50 | ¥1374.50 | 2,000 |
| Jun 30, 2025 | ¥1365.50 | ¥1365.50 | ¥1365.50 | ¥1365.50 | 4,000 |
| Jun 27, 2025 | ¥1335.50 | ¥1335.50 | ¥1335.50 | ¥1335.50 | 1,000 |
| Jun 26, 2025 | ¥1310.50 | ¥1310.50 | ¥1310.50 | ¥1310.50 | 1,000 |
| Jun 11, 2025 | ¥1332.50 | ¥1332.50 | ¥1332.50 | ¥1332.50 | 200 |
| Jun 10, 2025 | ¥1314.50 | ¥1314.50 | ¥1314.50 | ¥1314.50 | 2,000 |
| May 28, 2025 | ¥1388.00 | ¥1388.00 | ¥1388.00 | ¥1388.00 | 2,200 |
| May 22, 2025 | ¥1464.50 | ¥1464.50 | ¥1464.50 | ¥1464.50 | 1,000 |
| May 7, 2025 | ¥1557.50 | ¥1557.50 | ¥1557.50 | ¥1557.50 | 5,100 |
| May 1, 2025 | ¥1511.00 | ¥1511.00 | ¥1511.00 | ¥1511.00 | 3,800 |
| Apr 28, 2025 | ¥1478.50 | ¥1478.50 | ¥1478.50 | ¥1478.50 | 2,000 |
| Apr 24, 2025 | ¥1453.00 | ¥1453.00 | ¥1453.00 | ¥1453.00 | 3,800 |
| Apr 10, 2025 | ¥1477.50 | ¥1477.50 | ¥1477.50 | ¥1477.50 | 3,800 |
| Apr 8, 2025 | ¥1386.50 | ¥1386.50 | ¥1386.50 | ¥1386.50 | 40,000 |
| Apr 7, 2025 | ¥1313.00 | ¥1313.00 | ¥1313.00 | ¥1313.00 | 179,806 |
| Apr 4, 2025 | ¥1366.50 | ¥1366.50 | ¥1366.50 | ¥1366.50 | 3,000 |
| Apr 1, 2025 | ¥1578.00 | ¥1578.00 | ¥1578.00 | ¥1578.00 | 1,000 |
| Mar 31, 2025 | ¥1577.00 | ¥1577.00 | ¥1577.00 | ¥1577.00 | 1,800 |
| Feb 27, 2025 | ¥1621.00 | ¥1621.00 | ¥1621.00 | ¥1621.00 | 8,000 |
| Feb 25, 2025 | ¥1623.50 | ¥1623.50 | ¥1623.50 | ¥1623.50 | 10,000 |
| Feb 21, 2025 | ¥1541.50 | ¥1541.50 | ¥1541.50 | ¥1541.50 | 10,100 |
| Feb 19, 2025 | ¥1546.00 | ¥1546.00 | ¥1546.00 | ¥1546.00 | 28,400 |
| Feb 10, 2025 | ¥1693.00 | ¥1693.00 | ¥1693.00 | ¥1693.00 | 30,000 |
| Feb 7, 2025 | ¥1725.00 | ¥1725.00 | ¥1725.00 | ¥1725.00 | 3,900 |
| Feb 6, 2025 | ¥1724.50 | ¥1724.50 | ¥1724.50 | ¥1724.50 | 1,900 |
| Feb 3, 2025 | ¥1732.50 | ¥1732.50 | ¥1732.50 | ¥1732.50 | 10,000 |
| Jan 31, 2025 | ¥1786.50 | ¥1786.50 | ¥1786.50 | ¥1786.50 | 10,000 |
| Jan 30, 2025 | ¥1773.00 | ¥1773.00 | ¥1773.00 | ¥1773.00 | 10,000 |
| Jan 29, 2025 | ¥1802.50 | ¥1802.50 | ¥1802.50 | ¥1802.50 | 11,900 |
| Jan 21, 2025 | ¥1683.50 | ¥1683.50 | ¥1683.50 | ¥1683.50 | 1,900 |
| Jan 9, 2025 | ¥1715.00 | ¥1715.00 | ¥1715.00 | ¥1715.00 | 1,800 |
| Jan 8, 2025 | ¥1736.50 | ¥1736.50 | ¥1736.50 | ¥1736.50 | 1,000 |
| Dec 20, 2024 | ¥1778.00 | ¥1778.00 | ¥1778.00 | ¥1778.00 | 127,340 |
| Dec 13, 2024 | ¥1782.00 | ¥1782.00 | ¥1782.00 | ¥1782.00 | 7,000 |
| Dec 5, 2024 | ¥1759.50 | ¥1759.50 | ¥1759.50 | ¥1759.50 | 1,900 |
| Nov 22, 2024 | ¥1647.00 | ¥1647.00 | ¥1647.00 | ¥1647.00 | 4,000 |
| Nov 8, 2024 | ¥1697.00 | ¥1697.00 | ¥1697.00 | ¥1697.00 | 4,000 |
| Oct 24, 2024 | ¥1643.50 | ¥1643.50 | ¥1643.50 | ¥1643.50 | 900 |
| Oct 16, 2024 | ¥1641.00 | ¥1641.00 | ¥1641.00 | ¥1641.00 | 250,000 |
| Oct 15, 2024 | ¥1645.00 | ¥1645.00 | ¥1645.00 | ¥1645.00 | 150,000 |
| Oct 11, 2024 | ¥1652.00 | ¥1652.00 | ¥1652.00 | ¥1652.00 | 150,000 |
| Oct 10, 2024 | ¥1667.50 | ¥1667.50 | ¥1667.50 | ¥1667.50 | 150,200 |
| Oct 9, 2024 | ¥1617.00 | ¥1617.00 | ¥1617.00 | ¥1617.00 | 150,000 |
| Oct 8, 2024 | ¥1661.50 | ¥1661.50 | ¥1661.50 | ¥1661.50 | 150,000 |
| Oct 4, 2024 | ¥1660.50 | ¥1660.50 | ¥1660.50 | ¥1660.50 | 3,000 |
| Oct 2, 2024 | ¥1584.50 | ¥1584.50 | ¥1584.50 | ¥1584.50 | 27,600 |
| Oct 1, 2024 | ¥1601.50 | ¥1601.50 | ¥1601.50 | ¥1601.50 | 1,000 |
| Sep 30, 2024 | ¥1542.50 | ¥1542.50 | ¥1542.50 | ¥1542.50 | 3,900 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pearson PLC | 1,137.50 | 6.06 |
| Melrose Industries PLC | 537.80 | 5.00 |
| Ocado Group PLC | 330.70 | 4.68 |
| Hochschild Mining PLC | 290.40 | 4.16 |
| Unilever PLC | 4,531.00 | 2.79 |
| British American Tobacco PLC | 4,131.00 | 2.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 326.80 | -6.79 |
| Intertek Group PLC | 4,610.00 | -6.68 |
| Weir Group PLC | 2,502.00 | -6.15 |
| Rhi Magnesita N.V. | 2,250.00 | -6.05 |
| Hunting PLC | 297.50 | -5.56 |
| Rentokil Initial PLC | 361.60 | -4.72 |
Risers/fallers data from previous trading day.