Ricoh Co Ltd. (RICO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ricoh Co Ltd.

Date Open High Low Close* Volume
17/11/2020 67,400.00p 67,400.00p 67,400.00p 71,800.00p 18400
16/11/2020 67,000.00p 67,000.00p 67,000.00p 71,800.00p 71900
13/11/2020 0.00p 71,800.00p 71,800.00p 71,800.00p 0
12/11/2020 0.00p 71,800.00p 71,800.00p 71,800.00p 0
10/11/2020 69,200.00p 114,425.00p 114,425.00p 114,425.00p 0
09/11/2020 69,200.00p 114,425.00p 114,425.00p 114,425.00p 0
06/11/2020 69,200.00p 114,425.00p 114,425.00p 114,425.00p 0
05/11/2020 69,200.00p 114,425.00p 114,425.00p 114,425.00p 0
04/11/2020 69,200.00p 114,425.00p 114,425.00p 114,425.00p 0
03/11/2020 69,200.00p 114,425.00p 114,425.00p 114,425.00p 0
02/11/2020 69,200.00p 114,425.00p 114,425.00p 114,425.00p 700
30/10/2020 69,200.00p 114,425.00p 114,425.00p 114,425.00p 0
29/10/2020 69,200.00p 69,200.00p 69,200.00p 114,425.00p 38000
28/10/2020 68,152.91p 68,000.00p 68,000.00p 114,425.00p 0
27/10/2020 68,152.91p 68,000.00p 68,000.00p 114,425.00p 0
26/10/2020 68,152.91p 68,145.83p 68,145.83p 114,425.00p 0
23/10/2020 68,152.91p 68,145.83p 68,145.83p 114,425.00p 0
22/10/2020 68,152.91p 68,200.00p 67,659.21p 114,425.00p 3127
21/10/2020 67,567.18p 67,859.40p 67,094.29p 114,425.00p 15800
20/10/2020 66,355.36p 66,355.36p 66,355.36p 114,425.00p 16900
19/10/2020 67,200.00p 67,200.00p 67,200.00p 114,425.00p 59100
16/10/2020 66,098.00p 66,398.00p 66,000.00p 114,425.00p 185900
15/10/2020 66,096.73p 66,191.66p 66,071.19p 114,425.00p 3100
14/10/2020 66,748.54p 66,748.54p 66,748.54p 114,425.00p 23700
13/10/2020 68,784.69p 69,393.75p 69,393.75p 114,425.00p 0
12/10/2020 68,784.69p 69,393.75p 68,561.67p 114,425.00p 11300
09/10/2020 69,980.49p 70,721.00p 69,980.49p 114,425.00p 10510
08/10/2020 71,392.86p 71,890.77p 71,391.53p 114,425.00p 6900
07/10/2020 71,500.00p 71,500.00p 71,500.00p 114,425.00p 0
06/10/2020 71,500.00p 71,500.00p 71,500.00p 114,425.00p 0
05/10/2020 71,500.00p 71,500.00p 71,500.00p 114,425.00p 6500
02/10/2020 68,700.00p 68,700.00p 68,700.00p 114,425.00p 73800
01/10/2020 70,600.00p 70,600.00p 70,600.00p 114,425.00p 0
30/09/2020 70,600.00p 70,600.00p 70,600.00p 114,425.00p 35300
29/09/2020 70,100.00p 72,400.00p 72,400.00p 114,425.00p 6300
28/09/2020 70,100.00p 70,527.85p 70,527.85p 114,425.00p 0
25/09/2020 70,100.00p 70,527.85p 70,527.85p 114,425.00p 0
24/09/2020 70,100.00p 70,527.85p 70,527.85p 114,425.00p 0
23/09/2020 70,100.00p 70,527.85p 70,527.85p 114,425.00p 0
22/09/2020 70,100.00p 70,527.85p 70,527.85p 114,425.00p 0
21/09/2020 70,100.00p 70,527.85p 70,527.85p 114,425.00p 0
18/09/2020 70,100.00p 70,919.71p 70,100.00p 114,425.00p 152500
17/09/2020 72,100.00p 72,100.00p 72,100.00p 114,425.00p 0
16/09/2020 72,100.00p 72,100.00p 72,100.00p 114,425.00p 600
15/09/2020 75,300.00p 75,831.16p 75,831.16p 114,425.00p 0
14/09/2020 75,300.00p 76,056.57p 75,300.00p 114,425.00p 7600
11/09/2020 74,783.33p 75,000.00p 74,276.89p 114,425.00p 17700
10/09/2020 75,000.00p 75,246.65p 75,246.65p 114,425.00p 0
09/09/2020 75,000.00p 75,246.65p 75,000.00p 114,425.00p 6700
08/09/2020 76,200.00p 76,200.00p 75,415.14p 114,425.00p 1330
07/09/2020 78,200.00p 78,200.00p 78,200.00p 114,425.00p 0
04/09/2020 78,200.00p 78,200.00p 78,200.00p 114,425.00p 0
03/09/2020 78,200.00p 78,200.00p 78,200.00p 114,425.00p 1800
02/09/2020 77,200.00p 77,200.00p 77,200.00p 114,425.00p 5600
01/09/2020 77,200.00p 77,200.00p 77,200.00p 114,425.00p 1500
28/08/2020 77,000.00p 77,000.00p 77,000.00p 114,425.00p 4400
27/08/2020 77,100.00p 77,100.00p 77,100.00p 114,425.00p 2700
26/08/2020 77,600.00p 77,600.00p 77,600.00p 114,425.00p 6400
25/08/2020 78,800.00p 78,800.00p 78,800.00p 114,425.00p 6200
24/08/2020 75,700.00p 75,700.00p 75,700.00p 114,425.00p 7400
21/08/2020 77,200.00p 77,200.00p 77,200.00p 114,425.00p 6900
20/08/2020 76,900.00p 76,900.00p 76,900.00p 114,425.00p 4000
19/08/2020 76,900.00p 77,097.63p 77,097.63p 114,425.00p 10
18/08/2020 76,900.00p 76,900.00p 76,900.00p 114,425.00p 8500
17/08/2020 79,200.00p 79,337.29p 79,200.00p 114,425.00p 11900
14/08/2020 80,030.80p 80,446.44p 79,989.65p 114,425.00p 16300
13/08/2020 80,645.00p 80,645.00p 80,200.00p 114,425.00p 3900
11/08/2020 74,000.00p 74,000.00p 74,000.00p 114,425.00p 0
07/08/2020 74,000.00p 74,000.00p 74,000.00p 114,425.00p 0
06/08/2020 74,000.00p 74,000.00p 74,000.00p 114,425.00p 2500
04/08/2020 67,500.00p 72,643.98p 72,643.98p 114,425.00p 10
03/08/2020 67,500.00p 67,500.00p 67,500.00p 114,425.00p 0
31/07/2020 67,500.00p 67,500.00p 67,500.00p 114,425.00p 5100
30/07/2020 70,739.55p 72,477.01p 70,739.55p 114,425.00p 4300
27/07/2020 81,911.88p 78,978.06p 78,978.06p 114,425.00p 62
23/07/2020 81,911.88p 81,200.00p 81,200.00p 114,425.00p 0
22/07/2020 81,911.88p 82,322.96p 81,200.00p 114,425.00p 2800
21/07/2020 80,300.00p 80,300.00p 80,300.00p 114,425.00p 200
20/07/2020 80,292.43p 80,530.34p 80,207.53p 114,425.00p 1500
17/07/2020 80,500.00p 80,500.00p 80,500.00p 114,425.00p 6300
14/07/2020 79,326.28p 79,979.72p 79,306.67p 114,425.00p 4064
08/07/2020 76,500.00p 76,500.00p 76,500.00p 114,425.00p 0
07/07/2020 76,500.00p 76,500.00p 76,500.00p 114,425.00p 0
02/07/2020 76,500.00p 76,500.00p 76,500.00p 114,425.00p 4100
01/07/2020 76,000.00p 76,000.00p 76,000.00p 114,425.00p 4500
30/06/2020 76,900.00p 76,900.00p 76,900.00p 114,425.00p 12800
26/06/2020 79,000.00p 79,000.00p 78,186.30p 114,425.00p 7304
25/06/2020 83,900.00p 83,900.00p 83,900.00p 114,425.00p 0
23/06/2020 83,900.00p 83,900.00p 83,900.00p 114,425.00p 0
22/06/2020 83,900.00p 83,900.00p 83,900.00p 114,425.00p 12300
19/06/2020 85,200.00p 82,900.00p 82,500.00p 114,425.00p 11200
18/06/2020 85,200.00p 85,200.00p 85,200.00p 114,425.00p 3100
17/06/2020 82,700.00p 86,784.77p 85,900.00p 114,425.00p 1356148
16/06/2020 82,700.00p 82,700.00p 82,700.00p 114,425.00p 0
15/06/2020 82,700.00p 82,700.00p 82,700.00p 114,425.00p 2500
12/06/2020 85,800.00p 81,850.00p 81,850.00p 114,425.00p 150000
11/06/2020 85,800.00p 85,800.00p 84,916.26p 114,425.00p 4349
10/06/2020 94,454.00p 91,900.00p 91,900.00p 114,425.00p 0
09/06/2020 94,454.00p 94,685.50p 91,900.00p 114,425.00p 1500
08/06/2020 93,056.63p 93,500.00p 92,108.62p 114,425.00p 16960
05/06/2020 85,699.60p 85,474.68p 85,474.68p 114,425.00p 0
04/06/2020 85,699.60p 85,699.60p 85,262.57p 114,425.00p 5876
03/06/2020 85,300.00p 85,300.00p 85,300.00p 114,425.00p 180600
02/06/2020 80,800.00p 80,800.00p 80,800.00p 114,425.00p 0
01/06/2020 80,800.00p 80,800.00p 80,800.00p 114,425.00p 20700
28/05/2020 81,900.00p 81,900.00p 81,900.00p 114,425.00p 1300
27/05/2020 73,895.17p 78,876.33p 78,876.33p 114,425.00p 0
26/05/2020 73,895.17p 74,085.79p 74,085.79p 114,425.00p 6900
22/05/2020 73,895.17p 74,946.67p 73,895.17p 114,425.00p 4500
21/05/2020 76,723.68p 76,723.68p 76,723.68p 114,425.00p 9900
20/05/2020 73,100.00p 73,100.00p 73,100.00p 114,425.00p 0
19/05/2020 73,100.00p 73,100.00p 73,100.00p 114,425.00p 0
15/05/2020 71,800.00p 71,800.00p 71,800.00p 114,425.00p 19300
14/05/2020 75,975.45p 75,200.00p 75,200.00p 114,425.00p 0
13/05/2020 75,975.45p 75,200.00p 75,200.00p 114,425.00p 0
12/05/2020 75,975.45p 75,996.64p 75,200.00p 114,425.00p 28000
11/05/2020 77,216.72p 77,544.52p 75,276.74p 114,425.00p 28700
07/05/2020 70,800.00p 70,800.00p 70,800.00p 114,425.00p 9100
06/05/2020 72,000.00p 72,000.00p 72,000.00p 114,425.00p 0
05/05/2020 72,000.00p 72,000.00p 72,000.00p 114,425.00p 0
01/05/2020 72,000.00p 72,000.00p 72,000.00p 114,425.00p 14600
30/04/2020 75,343.53p 75,343.53p 74,018.99p 114,425.00p 13500
29/04/2020 72,000.00p 72,000.00p 72,000.00p 114,425.00p 0
28/04/2020 72,000.00p 72,000.00p 72,000.00p 114,425.00p 19300
27/04/2020 72,000.00p 72,000.00p 72,000.00p 114,425.00p 13800
24/04/2020 70,000.00p 70,000.00p 70,000.00p 114,425.00p 22700
23/04/2020 69,714.40p 69,714.40p 69,247.17p 114,425.00p 9091
22/04/2020 68,048.62p 68,706.86p 68,048.62p 114,425.00p 5867
21/04/2020 72,726.04p 72,815.79p 72,573.80p 114,425.00p 7202
20/04/2020 73,762.46p 73,936.49p 71,953.12p 114,425.00p 12355
17/04/2020 72,100.00p 73,375.33p 72,000.00p 114,425.00p 14943
15/04/2020 72,478.37p 72,646.79p 72,100.00p 114,425.00p 390173
14/04/2020 70,120.00p 70,564.67p 69,200.00p 114,425.00p 8567
09/04/2020 67,662.07p 68,000.00p 67,505.61p 114,425.00p 30683
08/04/2020 68,914.29p 69,900.00p 67,400.00p 114,425.00p 130119
07/04/2020 68,800.00p 71,400.00p 67,800.00p 114,425.00p 255451
06/04/2020 70,000.00p 70,000.00p 70,000.00p 114,425.00p 49800
03/04/2020 70,995.21p 71,354.73p 71,354.73p 114,425.00p 0
02/04/2020 70,995.21p 71,354.73p 70,290.00p 114,425.00p 14340
01/04/2020 74,890.00p 81,200.00p 74,200.00p 114,425.00p 201700
31/03/2020 76,690.00p 79,683.33p 79,683.33p 114,425.00p 300
30/03/2020 76,690.00p 78,000.00p 72,700.00p 114,425.00p 27500
27/03/2020 79,105.42p 85,200.00p 77,777.50p 114,425.00p 754100
26/03/2020 81,800.00p 87,331.19p 81,800.00p 114,425.00p 958200
25/03/2020 79,440.00p 77,687.82p 77,687.82p 114,425.00p 0
24/03/2020 79,440.00p 79,440.00p 76,456.10p 114,425.00p 4200
23/03/2020 73,300.00p 74,300.00p 71,300.00p 114,425.00p 114500
20/03/2020 72,000.00p 68,700.00p 68,700.00p 114,425.00p 0
19/03/2020 72,000.00p 72,000.00p 71,570.24p 114,425.00p 560700
18/03/2020 68,700.00p 68,700.00p 68,700.00p 114,425.00p 704100
17/03/2020 68,700.00p 71,350.00p 67,310.00p 114,425.00p 24900
16/03/2020 82,500.00p 70,800.00p 70,800.00p 114,425.00p 0
13/03/2020 82,500.00p 70,800.00p 70,400.00p 114,425.00p 14500
12/03/2020 82,500.00p 87,600.00p 82,500.00p 114,425.00p 157100
11/03/2020 92,300.00p 94,000.00p 92,100.00p 114,425.00p 472700
10/03/2020 91,350.00p 93,400.00p 92,900.00p 114,425.00p 35000
09/03/2020 91,350.00p 95,200.00p 90,230.00p 114,425.00p 16800
06/03/2020 101,465.15p 100,355.58p 100,355.58p 114,425.00p 0
05/03/2020 101,465.15p 100,355.58p 100,355.58p 114,425.00p 0
04/03/2020 101,465.15p 100,355.58p 100,355.58p 114,425.00p 0
03/03/2020 101,465.15p 100,355.58p 100,355.58p 114,425.00p 21
02/03/2020 101,465.15p 102,200.00p 98,390.00p 114,425.00p 22300
28/02/2020 100,515.00p 100,515.00p 100,515.00p 114,425.00p 2000
27/02/2020 104,000.00p 104,000.00p 104,000.00p 114,425.00p 6000
26/02/2020 106,867.57p 107,400.00p 105,400.00p 114,425.00p 106800
25/02/2020 106,173.88p 106,173.88p 106,173.88p 114,425.00p 4200
24/02/2020 111,950.00p 112,153.19p 112,153.19p 114,425.00p 0
21/02/2020 111,950.00p 112,900.00p 111,400.00p 114,425.00p 19600
20/02/2020 111,854.22p 112,244.34p 111,854.22p 114,425.00p 15834
19/02/2020 112,292.00p 112,700.00p 111,900.00p 114,425.00p 41000
18/02/2020 111,645.03p 112,000.00p 111,645.03p 114,425.00p 16011
17/02/2020 112,030.00p 113,100.00p 111,400.00p 114,425.00p 51000
14/02/2020 114,400.00p 117,000.00p 114,400.00p 114,425.00p 23600
13/02/2020 118,335.49p 118,335.49p 118,335.49p 114,425.00p 12400
12/02/2020 126,400.00p 119,100.00p 119,100.00p 114,425.00p 0
11/02/2020 126,400.00p 119,100.00p 119,100.00p 114,425.00p 0
10/02/2020 126,400.00p 119,600.00p 119,100.00p 114,425.00p 80000
07/02/2020 126,400.00p 125,100.00p 124,950.00p 114,425.00p 400
06/02/2020 126,400.00p 126,400.00p 126,200.00p 114,425.00p 900
05/02/2020 125,450.00p 121,700.00p 121,600.00p 114,425.00p 8000
04/02/2020 125,450.00p 125,300.00p 125,300.00p 114,425.00p 0
03/02/2020 125,450.00p 125,750.00p 122,000.00p 114,425.00p 9500
31/01/2020 124,178.94p 124,606.21p 124,606.21p 114,425.00p 0
30/01/2020 124,178.94p 124,800.00p 124,178.94p 114,425.00p 2370
29/01/2020 126,987.37p 128,038.00p 126,547.88p 114,425.00p 84000
28/01/2020 126,987.37p 126,628.63p 126,628.63p 114,425.00p 320500
27/01/2020 126,987.37p 127,000.00p 126,294.87p 114,425.00p 954400
24/01/2020 124,188.05p 126,872.94p 124,188.05p 114,425.00p 1748000
23/01/2020 125,275.09p 125,327.48p 125,093.43p 114,425.00p 63300
22/01/2020 125,200.00p 125,200.00p 125,200.00p 114,425.00p 516300
21/01/2020 125,300.00p 125,700.00p 125,700.00p 114,425.00p 0
20/01/2020 125,300.00p 125,715.38p 125,715.38p 114,425.00p 9300
17/01/2020 125,300.00p 125,800.00p 124,200.00p 114,425.00p 352389
16/01/2020 125,344.14p 125,400.00p 125,050.00p 114,425.00p 4400
15/01/2020 125,344.14p 125,900.00p 124,500.00p 114,425.00p 28500
14/01/2020 125,344.14p 126,600.00p 123,787.74p 114,425.00p 556000
13/01/2020 124,662.94p 124,700.00p 124,700.00p 114,425.00p 0
10/01/2020 124,662.94p 125,032.47p 124,437.66p 114,425.00p 540500
09/01/2020 123,173.80p 123,400.00p 122,600.00p 114,425.00p 249700
08/01/2020 119,886.08p 119,548.97p 118,665.03p 114,425.00p 70017

*Close Price adjusted for both dividends and splits