Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/03/2019 116,700.00p 116,700.00p 116,700.00p 114,425.00p 0
20/03/2019 116,700.00p 116,700.00p 116,150.00p 114,425.00p 800
19/03/2019 116,300.00p 116,300.00p 116,300.00p 114,425.00p 10700
18/03/2019 116,800.00p 116,800.00p 116,800.00p 114,425.00p 21500
15/03/2019 115,700.00p 115,700.00p 115,700.00p 114,425.00p 20800
14/03/2019 115,200.00p 115,200.00p 115,200.00p 114,425.00p 19800
13/03/2019 115,200.00p 115,200.00p 115,200.00p 114,425.00p 14600
12/03/2019 115,700.00p 115,700.00p 115,700.00p 114,425.00p 10700
11/03/2019 113,400.00p 113,400.00p 113,400.00p 114,425.00p 22600
08/03/2019 112,300.00p 112,300.00p 112,300.00p 114,425.00p 10700
07/03/2019 114,000.00p 114,000.00p 114,000.00p 114,425.00p 10700
06/03/2019 114,800.00p 114,800.00p 114,627.86p 114,425.00p 50000
05/03/2019 114,800.00p 114,800.00p 114,800.00p 114,425.00p 55100
04/03/2019 113,900.00p 113,900.00p 113,900.00p 114,425.00p 400
01/03/2019 113,000.00p 113,000.00p 113,000.00p 114,425.00p 0
28/02/2019 113,000.00p 113,000.00p 113,000.00p 114,425.00p 4000
27/02/2019 115,100.00p 115,100.00p 115,100.00p 114,425.00p 8000
26/02/2019 114,800.00p 114,800.00p 114,800.00p 114,425.00p 12200
25/02/2019 114,400.00p 115,450.00p 114,200.00p 114,425.00p 45200
22/02/2019 113,800.00p 113,800.00p 113,800.00p 114,425.00p 19600
21/02/2019 113,100.00p 113,100.00p 112,850.00p 114,425.00p 11500
20/02/2019 111,700.00p 113,870.00p 112,250.00p 114,425.00p 60100
19/02/2019 111,700.00p 111,700.00p 111,700.00p 114,425.00p 5600
18/02/2019 111,600.00p 112,600.00p 111,100.00p 114,425.00p 59200
15/02/2019 111,200.00p 111,200.00p 111,200.00p 114,425.00p 1600
14/02/2019 111,200.00p 111,200.00p 111,200.00p 114,425.00p 4100
13/02/2019 111,200.00p 111,200.00p 111,200.00p 114,425.00p 17900
12/02/2019 109,700.00p 109,700.00p 109,700.00p 114,425.00p 9800
11/02/2019 108,900.00p 108,649.41p 108,649.41p 114,425.00p 0
08/02/2019 108,900.00p 112,000.00p 105,700.00p 114,425.00p 533800
07/02/2019 115,500.00p 115,500.00p 115,500.00p 114,425.00p 12300
06/02/2019 117,600.00p 117,600.00p 117,600.00p 114,425.00p 14100
05/02/2019 115,900.00p 115,900.00p 115,900.00p 114,425.00p 7300
04/02/2019 115,000.00p 115,500.00p 114,600.00p 114,425.00p 701200
01/02/2019 113,510.00p 116,061.29p 116,061.29p 114,425.00p 0
31/01/2019 113,510.00p 116,061.29p 116,061.29p 114,425.00p 0
30/01/2019 113,510.00p 116,061.29p 116,061.29p 114,425.00p 0
29/01/2019 113,510.00p 116,061.29p 116,061.29p 114,425.00p 0
28/01/2019 113,510.00p 117,350.00p 114,600.00p 114,425.00p 1357400
25/01/2019 113,510.00p 114,000.00p 111,900.00p 114,425.00p 309032
24/01/2019 110,502.71p 113,100.00p 113,100.00p 114,425.00p 0
23/01/2019 110,502.71p 113,900.00p 113,100.00p 114,425.00p 57800
22/01/2019 110,502.71p 110,502.71p 110,502.71p 114,425.00p 6500
21/01/2019 111,961.50p 113,000.00p 111,460.00p 114,425.00p 102800
18/01/2019 110,035.71p 110,439.00p 109,739.69p 114,425.00p 26500
17/01/2019 108,588.73p 108,588.73p 108,587.33p 114,425.00p 40289
16/01/2019 105,100.00p 108,200.00p 108,200.00p 114,425.00p 12367
15/01/2019 105,100.00p 109,950.00p 108,200.00p 114,425.00p 11900
14/01/2019 105,100.00p 107,450.00p 107,450.00p 114,425.00p 0
11/01/2019 105,100.00p 107,450.00p 107,450.00p 114,425.00p 0
10/01/2019 105,100.00p 107,450.00p 107,450.00p 114,425.00p 0
09/01/2019 105,100.00p 107,450.00p 107,450.00p 114,425.00p 500
08/01/2019 105,100.00p 105,000.55p 105,000.55p 114,425.00p 0
07/01/2019 105,100.00p 105,000.55p 105,000.55p 114,425.00p 0
04/01/2019 105,100.00p 106,000.00p 103,900.00p 114,425.00p 138000
03/01/2019 107,700.00p 107,700.00p 107,700.00p 114,425.00p 0
02/01/2019 107,700.00p 107,700.00p 107,700.00p 114,425.00p 0
31/12/2018 107,700.00p 107,700.00p 107,700.00p 114,425.00p 0
28/12/2018 107,700.00p 107,700.00p 107,700.00p 114,425.00p 19400
27/12/2018 103,900.00p 104,372.60p 104,372.60p 114,425.00p 0
24/12/2018 103,900.00p 104,372.60p 104,372.60p 114,425.00p 0
21/12/2018 103,900.00p 104,700.00p 103,700.00p 114,425.00p 64200
20/12/2018 110,000.00p 110,000.00p 110,000.00p 114,425.00p 0
19/12/2018 110,000.00p 110,100.00p 109,100.00p 114,425.00p 42000
18/12/2018 110,696.17p 111,900.00p 109,000.00p 114,425.00p 216800
17/12/2018 109,796.07p 109,805.33p 109,805.33p 114,425.00p 0
14/12/2018 109,796.07p 110,500.00p 109,000.00p 114,425.00p 293600
13/12/2018 105,100.00p 105,100.00p 105,100.00p 114,425.00p 0
12/12/2018 105,100.00p 105,100.00p 105,100.00p 114,425.00p 0
11/12/2018 105,100.00p 105,100.00p 105,100.00p 114,425.00p 3100
10/12/2018 106,300.00p 107,250.00p 106,200.00p 114,425.00p 384700
07/12/2018 110,300.00p 110,304.42p 110,300.00p 114,425.00p 76700
06/12/2018 109,300.00p 109,300.00p 109,300.00p 114,425.00p 4100
05/12/2018 112,900.00p 112,900.00p 112,900.00p 114,425.00p 4900
04/12/2018 112,600.00p 112,600.00p 112,600.00p 114,425.00p 6300
03/12/2018 114,900.00p 114,900.00p 114,900.00p 114,425.00p 9900
30/11/2018 110,200.00p 110,200.00p 110,200.00p 114,425.00p 5900
29/11/2018 110,600.00p 111,500.00p 109,900.00p 114,425.00p 109200
28/11/2018 111,600.00p 111,600.00p 111,600.00p 114,425.00p 0
27/11/2018 111,600.00p 111,600.00p 111,600.00p 114,425.00p 8600
26/11/2018 110,700.00p 110,700.00p 110,700.00p 114,425.00p 7200
23/11/2018 110,900.00p 110,900.00p 110,900.00p 114,425.00p 0
22/11/2018 110,900.00p 110,900.00p 110,900.00p 114,425.00p 10800
21/11/2018 109,300.00p 109,300.00p 109,300.00p 114,425.00p 7000
20/11/2018 112,800.00p 112,800.00p 112,800.00p 114,425.00p 0
19/11/2018 112,800.00p 112,800.00p 112,800.00p 114,425.00p 0
16/11/2018 112,800.00p 112,800.00p 112,800.00p 114,425.00p 0
15/11/2018 112,800.00p 112,800.00p 112,800.00p 114,425.00p 1400
14/11/2018 111,500.00p 113,050.00p 111,450.00p 114,425.00p 38600
13/11/2018 114,200.00p 111,800.00p 109,950.00p 114,425.00p 23000
12/11/2018 114,200.00p 114,550.00p 113,450.00p 114,425.00p 1654800
09/11/2018 114,200.00p 114,200.00p 114,200.00p 114,425.00p 0
08/11/2018 114,200.00p 114,200.00p 114,200.00p 114,425.00p 8300
07/11/2018 107,000.00p 113,750.00p 113,750.00p 114,425.00p 0
06/11/2018 107,000.00p 113,750.00p 113,750.00p 114,425.00p 0
05/11/2018 107,000.00p 114,600.00p 113,050.00p 114,425.00p 34700
02/11/2018 107,000.00p 107,000.00p 107,000.00p 114,425.00p 0
01/11/2018 107,000.00p 107,000.00p 107,000.00p 114,425.00p 0
31/10/2018 107,000.00p 107,000.00p 107,000.00p 114,425.00p 0
30/10/2018 107,000.00p 107,000.00p 107,000.00p 114,425.00p 0
29/10/2018 107,000.00p 107,000.00p 106,050.00p 114,425.00p 2500
26/10/2018 119,700.00p 120,220.00p 117,900.00p 114,425.00p 26500
25/10/2018 119,300.00p 119,300.00p 119,300.00p 114,425.00p 5900
24/10/2018 123,341.06p 123,750.00p 123,050.00p 114,425.00p 16800
23/10/2018 125,700.00p 124,951.84p 124,951.84p 114,425.00p 0
22/10/2018 125,700.00p 126,200.00p 122,500.00p 114,425.00p 254400
19/10/2018 123,200.00p 123,200.00p 123,200.00p 114,425.00p 8600
18/10/2018 124,550.00p 124,950.00p 124,100.00p 114,425.00p 313900
17/10/2018 123,050.00p 123,110.00p 122,700.00p 114,425.00p 43200
16/10/2018 124,950.96p 124,050.00p 124,050.00p 114,425.00p 0
15/10/2018 124,950.96p 124,050.00p 124,050.00p 114,425.00p 0
12/10/2018 124,950.96p 124,050.00p 124,050.00p 114,425.00p 0
11/10/2018 124,950.96p 124,050.00p 124,050.00p 114,425.00p 0
10/10/2018 124,950.96p 124,050.00p 124,050.00p 114,425.00p 224000
09/10/2018 124,950.96p 124,050.00p 124,050.00p 114,425.00p 100
08/10/2018 124,950.96p 125,200.00p 125,200.00p 114,425.00p 0
05/10/2018 124,950.96p 125,200.00p 125,200.00p 114,425.00p 0
04/10/2018 124,950.96p 125,200.00p 124,950.96p 114,425.00p 880100
03/10/2018 122,036.60p 121,991.36p 121,991.36p 114,425.00p 0
02/10/2018 122,036.60p 121,991.36p 121,991.36p 114,425.00p 414600
01/10/2018 122,036.60p 121,991.36p 121,991.36p 114,425.00p 0
28/09/2018 122,036.60p 123,000.00p 121,400.00p 114,425.00p 387200
27/09/2018 122,436.72p 122,436.72p 122,436.72p 114,425.00p 4800
26/09/2018 121,535.41p 122,700.00p 121,535.41p 114,425.00p 47900
25/09/2018 121,400.00p 123,400.00p 121,100.00p 114,425.00p 1731800
24/09/2018 122,500.00p 122,500.00p 122,500.00p 114,425.00p 0
21/09/2018 122,500.00p 122,500.00p 122,500.00p 114,425.00p 1700
20/09/2018 118,335.49p 118,600.00p 117,400.00p 114,425.00p 40800
19/09/2018 114,425.00p 117,964.89p 117,964.89p 114,425.00p 649900
18/09/2018 114,425.00p 117,964.89p 117,964.89p 114,425.00p 0
17/09/2018 114,425.00p 117,964.89p 117,964.89p 114,425.00p 0
14/09/2018 114,425.00p 117,964.89p 117,964.89p 114,425.00p 0
13/09/2018 114,425.00p 117,964.89p 117,964.89p 114,425.00p 79600
12/09/2018 113,140.56p 115,625.95p 115,625.95p 114,425.00p 1001800
11/09/2018 113,140.56p 113,800.00p 113,800.00p 114,425.00p 0
10/09/2018 113,140.56p 113,800.00p 113,800.00p 114,425.00p 0
07/09/2018 113,140.56p 113,800.00p 113,140.56p 114,425.00p 326000
06/09/2018 113,420.08p 113,420.08p 113,420.08p 114,425.00p 140000
05/09/2018 116,500.00p 116,500.00p 116,500.00p 114,425.00p 0
04/09/2018 116,500.00p 116,500.00p 116,500.00p 114,425.00p 0
03/09/2018 116,500.00p 116,500.00p 116,500.00p 114,425.00p 901400
31/08/2018 116,465.36p 116,500.00p 116,465.36p 114,425.00p 133769
30/08/2018 116,117.77p 116,200.00p 115,300.00p 114,425.00p 200900
29/08/2018 117,563.96p 117,600.00p 117,563.96p 114,425.00p 104500
28/08/2018 115,681.84p 115,681.84p 115,500.00p 114,425.00p 100000
24/08/2018 114,500.00p 114,500.00p 114,500.00p 114,425.00p 7700
23/08/2018 114,553.82p 115,400.00p 114,553.82p 114,425.00p 125600
22/08/2018 113,500.00p 113,500.00p 113,500.00p 114,425.00p 1200
21/08/2018 111,345.83p 111,345.83p 111,345.83p 114,425.00p 79400
20/08/2018 114,704.98p 114,704.98p 114,704.98p 114,425.00p 939300
17/08/2018 114,704.98p 114,704.98p 114,704.98p 114,425.00p 156400
16/08/2018 114,704.98p 114,704.98p 114,704.98p 114,425.00p 15600
15/08/2018 114,704.98p 114,704.98p 114,704.98p 114,425.00p 64300
14/08/2018 114,100.00p 114,000.00p 114,000.00p 114,425.00p 0
13/08/2018 114,100.00p 114,000.00p 114,000.00p 114,425.00p 0
10/08/2018 114,100.00p 115,900.00p 113,700.00p 114,425.00p 96100
09/08/2018 113,454.92p 113,100.00p 113,100.00p 114,425.00p 2410
08/08/2018 113,454.92p 113,454.92p 113,454.92p 114,425.00p 806200
07/08/2018 112,376.28p 115,300.00p 113,200.00p 114,425.00p 441800
06/08/2018 112,376.28p 112,900.00p 112,376.28p 114,425.00p 107200
03/08/2018 112,339.40p 112,339.40p 112,339.40p 114,425.00p 102600
02/08/2018 109,512.48p 109,512.48p 109,512.48p 114,425.00p 0
01/08/2018 109,512.48p 109,512.48p 109,512.48p 114,425.00p 0
31/07/2018 109,512.48p 109,512.48p 109,512.48p 114,425.00p 40000
30/07/2018 99,500.00p 104,300.00p 104,300.00p 114,425.00p 0
27/07/2018 99,500.00p 104,300.00p 104,300.00p 114,425.00p 0
26/07/2018 99,500.00p 104,300.00p 104,300.00p 114,425.00p 0
25/07/2018 99,500.00p 104,300.00p 103,800.00p 114,425.00p 57100
24/07/2018 99,500.00p 103,428.93p 103,428.93p 114,425.00p 0
23/07/2018 99,500.00p 103,428.93p 103,428.93p 114,425.00p 0
20/07/2018 99,500.00p 104,300.00p 102,500.00p 114,425.00p 128600
19/07/2018 99,500.00p 99,500.00p 99,500.00p 114,425.00p 592400
18/07/2018 99,500.00p 99,500.00p 99,500.00p 114,425.00p 0
17/07/2018 99,500.00p 99,500.00p 99,500.00p 114,425.00p 0
16/07/2018 99,500.00p 99,500.00p 99,500.00p 114,425.00p 0
13/07/2018 99,500.00p 99,500.00p 99,500.00p 114,425.00p 0
12/07/2018 99,500.00p 99,500.00p 99,500.00p 114,425.00p 500
11/07/2018 101,946.87p 101,946.87p 101,946.87p 114,425.00p 0
10/07/2018 101,946.87p 101,946.87p 101,946.87p 114,425.00p 47000
09/07/2018 100,654.22p 100,654.22p 100,654.22p 114,425.00p 0
06/07/2018 100,654.22p 100,654.22p 100,654.22p 114,425.00p 89500
05/07/2018 99,900.00p 100,815.59p 100,815.59p 114,425.00p 0
04/07/2018 99,900.00p 100,815.59p 100,815.59p 114,425.00p 1110800
03/07/2018 99,900.00p 99,900.00p 99,900.00p 114,425.00p 0
02/07/2018 99,900.00p 99,900.00p 99,900.00p 114,425.00p 800
29/06/2018 100,700.00p 100,700.00p 100,700.00p 114,425.00p 0
28/06/2018 100,700.00p 100,700.00p 100,700.00p 114,425.00p 2900
27/06/2018 101,600.00p 101,600.00p 101,600.00p 114,425.00p 0
26/06/2018 101,600.00p 101,600.00p 101,600.00p 114,425.00p 5700
25/06/2018 101,100.00p 101,100.00p 101,100.00p 114,425.00p 0
22/06/2018 101,100.00p 101,100.00p 101,100.00p 114,425.00p 0
21/06/2018 101,100.00p 101,100.00p 101,100.00p 114,425.00p 200
20/06/2018 101,600.00p 101,600.00p 101,600.00p 114,425.00p 600
19/06/2018 99,500.00p 99,500.00p 99,500.00p 114,425.00p 0
18/06/2018 99,500.00p 99,500.00p 99,500.00p 114,425.00p 41300
15/06/2018 101,400.00p 101,400.00p 101,400.00p 114,425.00p 957200
14/06/2018 100,300.00p 100,300.00p 100,300.00p 114,425.00p 1100
13/06/2018 99,900.00p 99,900.00p 99,900.00p 114,425.00p 700
12/06/2018 100,700.00p 100,700.00p 100,700.00p 114,425.00p 0
11/06/2018 100,700.00p 100,700.00p 100,700.00p 114,425.00p 3800

*Close Price adjusted for both dividends and splits