Shares Magazine
¥1,332.50+18.00 (+1.37%)11 Jun 2025, 10:25
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 |
|---|---|---|
| Metro Bank Holdings PLC | 128.00 | 14.08 |
| Entain PLC | 821.34 | 9.31 |
| Spectris PLC | 3,344.00 | 5.89 |
| Close Brothers Group PLC | 379.83 | 5.63 |
| Playtech PLC | 336.50 | 3.54 |
| W.A.G Payment Solutions PLC | 80.20 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 787.56 | -3.60 |
| Itv PLC | 81.80 | -1.98 |
| Endeavour Mining PLC | 2,350.00 | -2.08 |
| Mobico Group PLC | 26.24 | -1.80 |
| Goodwin PLC | 7,683.60 | -1.74 |
| Haleon PLC | 389.62 | -1.64 |