¥1,477.50+91.00 (+6.56%)10 Apr 2025, 10:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ricoh CO LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 10, 2025¥1477.50¥1477.50¥1477.50¥1477.503,800
Apr 8, 2025¥1386.50¥1386.50¥1386.50¥1386.5040,000
Apr 7, 2025¥1313.00¥1313.00¥1313.00¥1313.00179,806
Apr 4, 2025¥1366.50¥1366.50¥1366.50¥1366.503,000
Apr 1, 2025¥1578.00¥1578.00¥1578.00¥1578.001,000
Mar 31, 2025¥1577.00¥1577.00¥1577.00¥1577.001,800
Feb 27, 2025¥1621.00¥1621.00¥1621.00¥1621.008,000
Feb 25, 2025¥1623.50¥1623.50¥1623.50¥1623.5010,000
Feb 21, 2025¥1541.50¥1541.50¥1541.50¥1541.5010,100
Feb 19, 2025¥1546.00¥1546.00¥1546.00¥1546.0028,400
Feb 10, 2025¥1693.00¥1693.00¥1693.00¥1693.0030,000
Feb 7, 2025¥1725.00¥1725.00¥1725.00¥1725.003,900
Feb 6, 2025¥1724.50¥1724.50¥1724.50¥1724.501,900
Feb 3, 2025¥1732.50¥1732.50¥1732.50¥1732.5010,000
Jan 31, 2025¥1786.50¥1786.50¥1786.50¥1786.5010,000
Jan 30, 2025¥1773.00¥1773.00¥1773.00¥1773.0010,000
Jan 29, 2025¥1802.50¥1802.50¥1802.50¥1802.5011,900
Jan 21, 2025¥1683.50¥1683.50¥1683.50¥1683.501,900
Jan 9, 2025¥1715.00¥1715.00¥1715.00¥1715.001,800
Jan 8, 2025¥1736.50¥1736.50¥1736.50¥1736.501,000
Dec 20, 2024¥1778.00¥1778.00¥1778.00¥1778.00127,340
Dec 13, 2024¥1782.00¥1782.00¥1782.00¥1782.007,000
Dec 5, 2024¥1759.50¥1759.50¥1759.50¥1759.501,900
Nov 22, 2024¥1647.00¥1647.00¥1647.00¥1647.004,000
Nov 8, 2024¥1697.00¥1697.00¥1697.00¥1697.004,000
Oct 24, 2024¥1643.50¥1643.50¥1643.50¥1643.50900
Oct 16, 2024¥1641.00¥1641.00¥1641.00¥1641.00250,000
Oct 15, 2024¥1645.00¥1645.00¥1645.00¥1645.00150,000
Oct 11, 2024¥1652.00¥1652.00¥1652.00¥1652.00150,000
Oct 10, 2024¥1667.50¥1667.50¥1667.50¥1667.50150,200
Oct 9, 2024¥1617.00¥1617.00¥1617.00¥1617.00150,000
Oct 8, 2024¥1661.50¥1661.50¥1661.50¥1661.50150,000
Oct 4, 2024¥1660.50¥1660.50¥1660.50¥1660.503,000
Oct 2, 2024¥1584.50¥1584.50¥1584.50¥1584.5027,600
Oct 1, 2024¥1601.50¥1601.50¥1601.50¥1601.501,000
Sep 30, 2024¥1542.50¥1542.50¥1542.50¥1542.503,900
Sep 26, 2024¥1613.00¥1613.00¥1613.00¥1613.001,800
Sep 20, 2024¥1535.50¥1535.50¥1535.50¥1535.5013,300
Sep 13, 2024¥1489.00¥1489.00¥1489.00¥1489.00250,000
Sep 12, 2024¥1534.00¥1534.00¥1534.00¥1534.00150,000
Sep 11, 2024¥1487.50¥1487.50¥1487.50¥1487.50158,572
Sep 10, 2024¥1495.00¥1495.00¥1495.00¥1495.00152,300
Sep 9, 2024¥1520.50¥1520.50¥1520.50¥1520.50605,100
Sep 6, 2024¥1505.00¥1505.00¥1505.00¥1505.00150,000
Aug 1, 2024¥1336.00¥1336.00¥1336.00¥1336.002,400
Jul 31, 2024¥1411.50¥1411.50¥1411.50¥1411.5020,745
Jul 24, 2024¥1422.00¥1422.00¥1422.00¥1422.002,000
Jul 19, 2024¥1475.00¥1475.00¥1475.00¥1475.00228,000
Jul 11, 2024¥1435.50¥1435.50¥1435.50¥1435.501,800
Jul 5, 2024¥1460.50¥1460.50¥1460.50¥1460.507,113
Showing 1 to 50 of 65
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00