Ricoh Company, Ltd. (TYO:7752)
Japan
· Delayed Price · Currency is JPY 1,363.50
-19.00 (-1.37%)
At close: Dec 5, 2025
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,369.50 | 1,385.00 | 1,358.00 | 1,363.50 | 1,363.50 | -1.37% | 2,174,600 |
| Dec 4, 2025 | 1,371.00 | 1,386.50 | 1,362.00 | 1,382.50 | 1,382.50 | 0.04% | 2,198,300 |
| Dec 3, 2025 | 1,377.50 | 1,393.00 | 1,375.00 | 1,382.00 | 1,382.00 | 0.33% | 1,563,000 |
| Dec 2, 2025 | 1,375.00 | 1,389.50 | 1,371.00 | 1,377.50 | 1,377.50 | 0.88% | 1,703,700 |
| Dec 1, 2025 | 1,404.00 | 1,423.50 | 1,365.50 | 1,365.50 | 1,365.50 | -2.53% | 2,451,500 |
| Nov 28, 2025 | 1,381.50 | 1,405.50 | 1,378.00 | 1,401.00 | 1,401.00 | 1.41% | 1,703,400 |
| Nov 27, 2025 | 1,392.00 | 1,397.50 | 1,381.50 | 1,381.50 | 1,381.50 | -0.75% | 1,251,700 |
| Nov 26, 2025 | 1,377.50 | 1,399.00 | 1,372.00 | 1,392.00 | 1,392.00 | 0.65% | 2,338,800 |
| Nov 25, 2025 | 1,391.00 | 1,400.00 | 1,380.50 | 1,383.00 | 1,383.00 | -0.11% | 2,498,200 |
| Nov 21, 2025 | 1,344.00 | 1,393.00 | 1,343.50 | 1,384.50 | 1,384.50 | 2.78% | 3,176,400 |
| Nov 20, 2025 | 1,352.50 | 1,352.50 | 1,335.50 | 1,347.00 | 1,347.00 | 1.85% | 1,882,000 |
| Nov 19, 2025 | 1,350.50 | 1,354.00 | 1,320.00 | 1,322.50 | 1,322.50 | -2.00% | 1,916,800 |
| Nov 18, 2025 | 1,355.00 | 1,360.00 | 1,348.00 | 1,349.50 | 1,349.50 | -1.17% | 1,644,800 |
| Nov 17, 2025 | 1,379.50 | 1,380.00 | 1,360.00 | 1,365.50 | 1,365.50 | -1.05% | 1,372,500 |
| Nov 14, 2025 | 1,360.50 | 1,386.00 | 1,352.00 | 1,380.00 | 1,380.00 | 1.32% | 1,916,600 |
| Nov 13, 2025 | 1,371.00 | 1,371.00 | 1,356.00 | 1,362.00 | 1,362.00 | -0.77% | 1,664,500 |
| Nov 12, 2025 | 1,394.00 | 1,403.50 | 1,364.00 | 1,372.50 | 1,372.50 | -0.58% | 2,734,600 |
| Nov 11, 2025 | 1,368.00 | 1,380.50 | 1,356.00 | 1,380.50 | 1,380.50 | 0.91% | 2,455,300 |
| Nov 10, 2025 | 1,373.00 | 1,387.50 | 1,341.00 | 1,368.00 | 1,368.00 | 3.05% | 3,549,000 |
| Nov 7, 2025 | 1,300.00 | 1,331.00 | 1,299.50 | 1,327.50 | 1,327.50 | 1.92% | 2,910,800 |
| Nov 6, 2025 | 1,325.00 | 1,334.00 | 1,302.50 | 1,302.50 | 1,302.50 | -0.57% | 2,516,200 |
| Nov 5, 2025 | 1,343.00 | 1,356.00 | 1,290.50 | 1,310.00 | 1,310.00 | -2.24% | 3,731,500 |
| Nov 4, 2025 | 1,326.00 | 1,362.00 | 1,326.00 | 1,340.00 | 1,340.00 | 1.21% | 2,624,700 |
| Oct 31, 2025 | 1,336.50 | 1,354.50 | 1,324.00 | 1,324.00 | 1,324.00 | -1.19% | 2,257,300 |
| Oct 30, 2025 | 1,320.00 | 1,343.50 | 1,316.00 | 1,340.00 | 1,340.00 | 1.59% | 5,633,800 |
| Oct 29, 2025 | 1,330.50 | 1,336.00 | 1,317.00 | 1,319.00 | 1,319.00 | 0.23% | 2,479,300 |
| Oct 28, 2025 | 1,361.50 | 1,362.00 | 1,316.00 | 1,316.00 | 1,316.00 | -4.81% | 2,953,000 |
| Oct 27, 2025 | 1,372.50 | 1,385.00 | 1,368.50 | 1,382.50 | 1,382.50 | 1.65% | 1,979,400 |
| Oct 24, 2025 | 1,350.00 | 1,368.50 | 1,342.00 | 1,360.00 | 1,360.00 | 0.55% | 1,617,900 |
| Oct 23, 2025 | 1,341.50 | 1,356.00 | 1,328.50 | 1,352.50 | 1,352.50 | -0.62% | 2,035,500 |
| Oct 22, 2025 | 1,340.00 | 1,362.00 | 1,334.50 | 1,361.00 | 1,361.00 | 1.53% | 1,879,100 |
| Oct 21, 2025 | 1,344.00 | 1,359.50 | 1,340.50 | 1,340.50 | 1,340.50 | 0.04% | 2,036,800 |
| Oct 20, 2025 | 1,349.00 | 1,356.50 | 1,337.00 | 1,340.00 | 1,340.00 | 0.90% | 1,310,100 |
| Oct 17, 2025 | 1,334.50 | 1,335.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.71% | 1,249,900 |
| Oct 16, 2025 | 1,338.00 | 1,343.00 | 1,326.00 | 1,337.50 | 1,337.50 | 0.19% | 1,868,400 |
| Oct 15, 2025 | 1,313.50 | 1,337.00 | 1,313.00 | 1,335.00 | 1,335.00 | 2.10% | 1,400,200 |
| Oct 14, 2025 | 1,320.50 | 1,330.00 | 1,301.00 | 1,307.50 | 1,307.50 | -3.08% | 2,780,000 |
| Oct 10, 2025 | 1,378.00 | 1,392.00 | 1,338.00 | 1,349.00 | 1,349.00 | -3.26% | 3,596,400 |
| Oct 9, 2025 | 1,392.50 | 1,408.00 | 1,385.50 | 1,394.50 | 1,394.50 | 1.60% | 3,747,900 |
| Oct 8, 2025 | 1,373.00 | 1,386.50 | 1,365.50 | 1,372.50 | 1,372.50 | - | 2,216,100 |
| Oct 7, 2025 | 1,346.00 | 1,381.00 | 1,339.00 | 1,372.50 | 1,372.50 | 1.93% | 2,628,000 |
| Oct 6, 2025 | 1,345.50 | 1,362.50 | 1,332.00 | 1,346.50 | 1,346.50 | 3.50% | 3,258,400 |
| Oct 3, 2025 | 1,267.00 | 1,302.50 | 1,265.00 | 1,301.00 | 1,301.00 | 2.56% | 1,832,800 |
| Oct 2, 2025 | 1,259.00 | 1,275.50 | 1,255.00 | 1,268.50 | 1,268.50 | -0.98% | 2,082,300 |
| Oct 1, 2025 | 1,302.00 | 1,304.00 | 1,280.50 | 1,281.00 | 1,281.00 | -1.95% | 2,280,600 |
| Sep 30, 2025 | 1,314.00 | 1,324.50 | 1,303.50 | 1,306.50 | 1,306.50 | -0.46% | 1,860,500 |
| Sep 29, 2025 | 1,330.50 | 1,340.00 | 1,309.00 | 1,312.50 | 1,312.50 | -2.96% | 2,237,300 |
| Sep 26, 2025 | 1,350.00 | 1,364.50 | 1,343.00 | 1,352.50 | 1,332.50 | -0.66% | 2,030,100 |
| Sep 25, 2025 | 1,354.50 | 1,363.50 | 1,350.00 | 1,361.50 | 1,341.37 | 0.15% | 2,113,100 |
| Sep 24, 2025 | 1,363.00 | 1,368.50 | 1,347.50 | 1,359.50 | 1,339.40 | -0.07% | 2,030,600 |