¥1,477.50+91.00 (+6.56%)10 Apr 2025, 10:54
Ricoh CO LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Sep 26, 2024 | ¥1613.00 | ¥1613.00 | ¥1613.00 | ¥1613.00 | 1,800 |
Sep 20, 2024 | ¥1535.50 | ¥1535.50 | ¥1535.50 | ¥1535.50 | 13,300 |
Sep 13, 2024 | ¥1489.00 | ¥1489.00 | ¥1489.00 | ¥1489.00 | 250,000 |
Sep 12, 2024 | ¥1534.00 | ¥1534.00 | ¥1534.00 | ¥1534.00 | 150,000 |
Sep 11, 2024 | ¥1487.50 | ¥1487.50 | ¥1487.50 | ¥1487.50 | 158,572 |
Sep 10, 2024 | ¥1495.00 | ¥1495.00 | ¥1495.00 | ¥1495.00 | 152,300 |
Sep 9, 2024 | ¥1520.50 | ¥1520.50 | ¥1520.50 | ¥1520.50 | 605,100 |
Sep 6, 2024 | ¥1505.00 | ¥1505.00 | ¥1505.00 | ¥1505.00 | 150,000 |
Aug 1, 2024 | ¥1336.00 | ¥1336.00 | ¥1336.00 | ¥1336.00 | 2,400 |
Jul 31, 2024 | ¥1411.50 | ¥1411.50 | ¥1411.50 | ¥1411.50 | 20,745 |
Jul 24, 2024 | ¥1422.00 | ¥1422.00 | ¥1422.00 | ¥1422.00 | 2,000 |
Jul 19, 2024 | ¥1475.00 | ¥1475.00 | ¥1475.00 | ¥1475.00 | 228,000 |
Jul 11, 2024 | ¥1435.50 | ¥1435.50 | ¥1435.50 | ¥1435.50 | 1,800 |
Jul 5, 2024 | ¥1460.50 | ¥1460.50 | ¥1460.50 | ¥1460.50 | 7,113 |
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 |
---|---|---|
Oxford Instruments PLC | 1,754.00 | 7.74 |
Mitie Group PLC | 131.00 | 7.38 |
Endeavour Mining PLC | 2,184.00 | 6.43 |
Goodwin PLC | 7,100.00 | 5.97 |
Hochschild Mining PLC | 320.80 | 5.67 |
Itv PLC | 76.55 | 4.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Bunzl PLC | 2,290.00 | -25.60 |
Molten Ventures PLC | 253.80 | -6.55 |
Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
Ocado Group PLC | 299.00 | -4.84 |
Genus PLC | 1,642.00 | -4.42 |
Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.