Shares Magazine
¥1,715.00-21.50 (-1.24%)09 Jan 2025, 06:00
Ricoh CO LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | ¥1404.00 | ¥1404.00 | ¥1404.00 | ¥1404.00 | 8,000 |
| Jun 25, 2024 | ¥1350.00 | ¥1350.00 | ¥1350.00 | ¥1350.00 | 5,700 |
| Jun 21, 2024 | ¥1337.13 | ¥1337.13 | ¥1337.13 | ¥1337.13 | 242,120 |
| Jun 6, 2024 | ¥1444.50 | ¥1444.50 | ¥1444.50 | ¥1444.50 | 15,100 |
| May 31, 2024 | ¥1403.50 | ¥1403.50 | ¥1403.50 | ¥1403.50 | 388 |
| May 22, 2024 | ¥1302.50 | ¥1302.50 | ¥1302.50 | ¥1302.50 | 3,800 |
| May 21, 2024 | ¥1311.00 | ¥1311.00 | ¥1311.00 | ¥1311.00 | 228,000 |
| May 10, 2024 | ¥1297.50 | ¥1297.50 | ¥1297.50 | ¥1297.50 | 3,700 |
| Apr 26, 2024 | ¥1338.50 | ¥1338.50 | ¥1317.61 | ¥1317.61 | 26,000 |
| Apr 25, 2024 | ¥1332.05 | ¥1332.05 | ¥1316.50 | ¥1316.50 | 89,152 |
| Apr 24, 2024 | ¥1363.50 | ¥1363.50 | ¥1358.86 | ¥1358.86 | 55,067 |
| Apr 22, 2024 | ¥1361.95 | ¥1361.95 | ¥1361.95 | ¥1361.95 | 218,200 |
| Apr 19, 2024 | ¥1341.72 | ¥1347.40 | ¥1341.52 | ¥1347.40 | 121,401 |
| Apr 18, 2024 | ¥1345.70 | ¥1345.70 | ¥1345.70 | ¥1345.70 | 8,800 |
| Apr 17, 2024 | ¥1333.76 | ¥1339.89 | ¥1323.80 | ¥1323.80 | 38,101 |
| Apr 16, 2024 | ¥1380.11 | ¥1380.11 | ¥1380.11 | ¥1380.11 | 400 |
| Apr 15, 2024 | ¥1386.87 | ¥1392.49 | ¥1372.85 | ¥1390.50 | 34,500 |
| Apr 12, 2024 | ¥1396.00 | ¥1403.93 | ¥1396.00 | ¥1396.00 | 246,601 |
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 |
|---|---|---|
| Genus PLC | 1,640.00 | 15.17 |
| Currys PLC | 91.20 | 11.22 |
| Ao World PLC | 101.40 | 5.85 |
| Vistry Group PLC | 539.45 | 4.85 |
| Mitchells & Butlers PLC | 239.50 | 5.04 |
| Bellway PLC | 2,292.00 | 4.28 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 461.80 | -1.95 |
| Asia Dragon Trust PLC | 410.00 | -1.91 |
| Anglo American PLC | 2,433.00 | -1.58 |
| Polar Capital Global Financials Trust PLC | 192.45 | -1.21 |
| Patria Private Equity Trust PLC | 543.07 | -0.90 |
| Ruffer Investment Company LTD | 265.50 | -0.75 |