Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/04/2015 132,100.00p 132,104.39p 132,045.10p 114,425.00p 308600
08/04/2015 132,650.00p 132,650.00p 132,650.00p 114,425.00p 1800
07/04/2015 130,350.00p 131,080.48p 131,080.48p 114,425.00p 0
02/04/2015 130,350.00p 131,300.00p 130,100.00p 114,425.00p 251850
01/04/2015 128,850.00p 129,100.00p 128,600.00p 114,425.00p 306800
31/03/2015 131,630.38p 132,050.00p 131,000.00p 114,425.00p 17100
30/03/2015 131,021.77p 131,021.77p 130,340.77p 114,425.00p 844800
27/03/2015 128,991.04p 130,689.37p 128,850.00p 114,425.00p 176300
26/03/2015 134,680.00p 134,680.00p 133,050.00p 114,425.00p 107200
25/03/2015 135,100.00p 135,300.00p 133,561.68p 114,425.00p 84900
24/03/2015 129,200.00p 129,200.00p 129,200.00p 114,425.00p 1000
23/03/2015 130,980.63p 131,299.45p 130,900.00p 114,425.00p 850400
20/03/2015 128,856.62p 131,050.00p 128,600.00p 114,425.00p 20900
19/03/2015 129,176.17p 129,176.17p 127,200.00p 114,425.00p 2376489
18/03/2015 126,750.00p 127,010.00p 126,700.00p 114,425.00p 186500
17/03/2015 124,795.20p 124,950.00p 124,795.20p 114,425.00p 34900
16/03/2015 123,000.00p 123,000.00p 123,000.00p 114,425.00p 948900
13/03/2015 122,959.03p 122,959.03p 122,959.03p 114,425.00p 329500
12/03/2015 121,900.00p 121,900.00p 120,750.00p 114,425.00p 181600
11/03/2015 121,998.65p 122,270.72p 121,700.00p 114,425.00p 85400
10/03/2015 123,650.00p 123,650.00p 123,650.00p 114,425.00p 147500
09/03/2015 123,954.83p 124,072.27p 123,885.84p 114,425.00p 200800
06/03/2015 123,422.50p 124,750.00p 122,340.00p 114,425.00p 14100
05/03/2015 120,250.00p 122,450.00p 120,250.00p 114,425.00p 44800
04/03/2015 118,835.63p 119,340.00p 118,835.63p 114,425.00p 21800
03/03/2015 118,500.00p 118,895.30p 118,895.30p 114,425.00p 0
02/03/2015 118,500.00p 118,895.30p 118,500.00p 114,425.00p 84696
27/02/2015 118,005.77p 118,005.77p 118,005.77p 114,425.00p 5200
26/02/2015 119,400.00p 119,400.00p 118,780.00p 114,425.00p 4500
25/02/2015 120,400.00p 120,400.00p 120,189.75p 114,425.00p 43500
24/02/2015 122,200.00p 122,200.00p 121,750.00p 114,425.00p 24900
23/02/2015 122,394.45p 122,394.45p 122,394.45p 114,425.00p 20000
20/02/2015 122,164.31p 122,164.31p 122,164.31p 114,425.00p 1091800
19/02/2015 117,950.00p 117,950.00p 117,950.00p 114,425.00p 0
18/02/2015 117,950.00p 117,950.00p 117,950.00p 114,425.00p 0
17/02/2015 117,950.00p 118,017.96p 117,950.00p 114,425.00p 3329685
16/02/2015 116,488.32p 116,750.00p 116,488.32p 114,425.00p 26200
13/02/2015 112,887.15p 112,887.15p 112,887.15p 114,425.00p 0
12/02/2015 112,887.15p 112,887.15p 112,887.15p 114,425.00p 700
11/02/2015 111,182.23p 111,400.00p 111,400.00p 114,425.00p 0
10/02/2015 111,182.23p 111,400.00p 111,100.00p 114,425.00p 45100
09/02/2015 111,075.87p 111,084.03p 111,075.87p 114,425.00p 8200
06/02/2015 111,500.00p 111,550.00p 110,450.00p 114,425.00p 89000
05/02/2015 110,576.59p 111,400.00p 110,200.00p 114,425.00p 493600
04/02/2015 112,057.50p 112,057.50p 110,800.00p 114,425.00p 100300
03/02/2015 111,917.50p 112,500.00p 111,100.00p 114,425.00p 277400
02/02/2015 112,800.00p 112,800.00p 111,676.42p 114,425.00p 37700
30/01/2015 116,612.29p 116,612.29p 115,756.18p 114,425.00p 369400
29/01/2015 116,750.00p 116,750.00p 116,376.46p 114,425.00p 25700
28/01/2015 117,950.00p 117,950.00p 117,415.00p 114,425.00p 1600
27/01/2015 119,650.00p 119,844.34p 119,050.00p 114,425.00p 39200
26/01/2015 117,720.00p 117,820.84p 117,820.84p 114,425.00p 0
23/01/2015 117,720.00p 117,820.84p 117,720.00p 114,425.00p 34500
22/01/2015 114,452.50p 114,950.00p 114,452.50p 114,425.00p 25300
21/01/2015 114,729.38p 115,000.00p 114,300.00p 114,425.00p 8600
20/01/2015 113,667.50p 115,779.68p 115,779.68p 114,425.00p 0
19/01/2015 113,667.50p 115,779.68p 115,779.68p 114,425.00p 0
16/01/2015 113,667.50p 115,779.68p 113,667.50p 114,425.00p 263400
15/01/2015 115,072.79p 115,072.79p 115,072.79p 114,425.00p 722100
14/01/2015 116,526.11p 116,526.11p 116,526.11p 114,425.00p 0
13/01/2015 116,526.11p 116,526.11p 116,526.11p 114,425.00p 93500
12/01/2015 117,806.23p 117,750.00p 117,750.00p 114,425.00p 0
09/01/2015 117,806.23p 117,750.00p 117,750.00p 114,425.00p 0
08/01/2015 117,806.23p 117,750.00p 117,750.00p 114,425.00p 0
07/01/2015 117,806.23p 117,806.23p 117,390.00p 114,425.00p 116700
06/01/2015 119,116.67p 119,116.67p 119,116.67p 114,425.00p 1500
05/01/2015 122,600.00p 122,876.56p 121,193.99p 114,425.00p 8900
02/01/2015 122,900.00p 122,900.00p 122,900.00p 114,425.00p 0
31/12/2014 122,900.00p 122,900.00p 122,900.00p 114,425.00p 0
30/12/2014 122,900.00p 124,410.00p 122,900.00p 114,425.00p 4100
29/12/2014 124,626.40p 124,626.40p 124,626.40p 114,425.00p 2500
24/12/2014 122,449.71p 122,449.71p 122,449.71p 114,425.00p 0
23/12/2014 122,449.71p 122,449.71p 122,449.71p 114,425.00p 0
22/12/2014 122,449.71p 122,449.71p 122,449.71p 114,425.00p 0
19/12/2014 122,449.71p 122,449.71p 122,449.71p 114,425.00p 0
18/12/2014 122,449.71p 122,449.71p 122,449.71p 114,425.00p 0
17/12/2014 122,449.71p 122,449.71p 122,449.71p 114,425.00p 82400
16/12/2014 126,678.72p 126,678.72p 126,678.72p 114,425.00p 0
15/12/2014 126,678.72p 126,678.72p 126,678.72p 114,425.00p 0
12/12/2014 126,678.72p 126,678.72p 126,678.72p 114,425.00p 357300
11/12/2014 124,931.12p 124,931.12p 124,931.12p 114,425.00p 13100
10/12/2014 130,091.11p 130,091.11p 130,091.11p 114,425.00p 0
09/12/2014 130,091.11p 130,091.11p 130,091.11p 114,425.00p 40000
08/12/2014 129,400.00p 129,400.00p 129,400.00p 114,425.00p 0
05/12/2014 129,400.00p 129,400.00p 129,400.00p 114,425.00p 0
04/12/2014 129,400.00p 129,400.00p 129,400.00p 114,425.00p 7800
03/12/2014 128,050.00p 128,400.00p 128,050.00p 114,425.00p 1300
02/12/2014 128,189.17p 128,189.17p 128,076.16p 114,425.00p 38000
01/12/2014 127,791.06p 128,504.55p 127,791.06p 114,425.00p 4500
28/11/2014 128,550.00p 128,550.00p 128,550.00p 114,425.00p 3600
27/11/2014 124,907.20p 124,910.00p 124,907.20p 114,425.00p 10200
26/11/2014 125,845.00p 125,730.66p 125,730.66p 114,425.00p 0
25/11/2014 125,845.00p 125,845.00p 125,730.66p 114,425.00p 7100
24/11/2014 124,050.00p 124,790.00p 124,790.00p 114,425.00p 0
21/11/2014 124,050.00p 125,300.00p 122,650.00p 114,425.00p 186500
20/11/2014 125,948.61p 126,000.00p 126,000.00p 114,425.00p 0
19/11/2014 125,948.61p 126,000.00p 125,948.61p 114,425.00p 12900
18/11/2014 123,805.25p 124,450.00p 123,805.25p 114,425.00p 6200
17/11/2014 120,600.00p 120,600.00p 120,600.00p 114,425.00p 600
14/11/2014 120,953.41p 121,950.00p 121,950.00p 114,425.00p 0
13/11/2014 120,953.41p 121,950.00p 120,953.41p 114,425.00p 32900
12/11/2014 122,300.00p 122,300.00p 121,100.00p 114,425.00p 6900
11/11/2014 119,060.00p 119,060.00p 119,060.00p 114,425.00p 0
10/11/2014 119,060.00p 119,060.00p 119,060.00p 114,425.00p 1600
07/11/2014 119,650.00p 119,650.00p 119,650.00p 114,425.00p 2400
06/11/2014 120,450.00p 120,450.00p 119,170.00p 114,425.00p 700
05/11/2014 120,000.00p 120,000.00p 119,556.26p 114,425.00p 67100
04/11/2014 119,998.61p 120,700.00p 119,998.61p 114,425.00p 14900
03/11/2014 112,300.00p 115,750.00p 115,750.00p 114,425.00p 0
31/10/2014 112,300.00p 115,750.00p 112,300.00p 114,425.00p 2000
30/10/2014 110,879.28p 110,425.00p 110,425.00p 114,425.00p 0
29/10/2014 110,879.28p 111,160.00p 110,250.00p 114,425.00p 100000
28/10/2014 109,510.00p 109,466.56p 109,466.56p 114,425.00p 0
27/10/2014 109,510.00p 109,510.00p 109,466.56p 114,425.00p 18300
24/10/2014 109,250.00p 109,250.00p 108,700.59p 114,425.00p 80500
23/10/2014 107,269.78p 107,269.78p 107,269.78p 114,425.00p 46000
22/10/2014 107,702.50p 108,150.00p 107,702.50p 114,425.00p 551500
21/10/2014 106,950.00p 106,950.00p 106,950.00p 114,425.00p 100
20/10/2014 105,530.00p 107,230.00p 105,530.00p 114,425.00p 95000
17/10/2014 104,206.37p 104,206.37p 104,206.37p 114,425.00p 12400
16/10/2014 104,600.00p 105,360.00p 104,600.00p 114,425.00p 351100
15/10/2014 109,000.00p 109,000.00p 108,239.03p 114,425.00p 71700
14/10/2014 110,595.00p 110,595.00p 110,595.00p 114,425.00p 0
13/10/2014 110,595.00p 110,595.00p 110,595.00p 114,425.00p 0
10/10/2014 110,595.00p 110,595.00p 110,595.00p 114,425.00p 600
09/10/2014 112,670.37p 112,670.37p 112,670.37p 114,425.00p 45200
08/10/2014 113,600.00p 113,600.00p 113,600.00p 114,425.00p 11700
07/10/2014 114,447.25p 114,447.25p 114,447.25p 114,425.00p 9100
06/10/2014 113,751.00p 114,500.00p 113,751.00p 114,425.00p 600038
03/10/2014 114,400.00p 114,477.47p 114,390.00p 114,425.00p 19100
02/10/2014 114,453.21p 114,880.00p 114,453.21p 114,425.00p 101400
01/10/2014 116,977.16p 116,977.16p 116,750.00p 114,425.00p 15300
30/09/2014 118,738.10p 118,550.00p 118,550.00p 114,425.00p 0
29/09/2014 118,738.10p 118,738.10p 118,550.00p 114,425.00p 11900
26/09/2014 118,150.00p 118,800.00p 117,260.00p 114,425.00p 92100
25/09/2014 123,060.00p 123,260.00p 122,000.00p 114,425.00p 442700
24/09/2014 122,655.94p 122,655.94p 122,655.94p 114,425.00p 187800
23/09/2014 124,600.00p 124,600.00p 124,600.00p 114,425.00p 0
22/09/2014 124,600.00p 124,600.00p 124,600.00p 114,425.00p 600100
19/09/2014 124,600.00p 124,600.00p 123,834.68p 114,425.00p 1258569
18/09/2014 122,150.00p 122,150.00p 121,272.56p 114,425.00p 123400
17/09/2014 121,223.99p 121,331.67p 121,223.99p 114,425.00p 1042000
16/09/2014 120,900.00p 120,900.00p 120,900.00p 114,425.00p 1900
15/09/2014 121,400.00p 121,400.00p 121,400.00p 114,425.00p 0
12/09/2014 121,400.00p 121,400.00p 121,400.00p 114,425.00p 0
11/09/2014 121,400.00p 121,400.00p 121,400.00p 114,425.00p 1000000
10/09/2014 119,800.00p 119,800.00p 119,579.37p 114,425.00p 73100
09/09/2014 120,450.00p 120,450.00p 119,700.00p 114,425.00p 247600
08/09/2014 117,120.80p 117,285.42p 117,285.42p 114,425.00p 0
05/09/2014 117,120.80p 117,285.42p 117,120.80p 114,425.00p 530000
04/09/2014 115,450.00p 116,050.00p 115,260.00p 114,425.00p 653700
03/09/2014 114,981.98p 114,981.98p 114,981.98p 114,425.00p 89800
02/09/2014 115,200.00p 115,200.00p 115,200.00p 114,425.00p 2800
01/09/2014 113,420.00p 113,296.59p 113,296.59p 114,425.00p 0
29/08/2014 113,420.00p 113,296.59p 113,296.59p 114,425.00p 0
28/08/2014 113,420.00p 113,296.59p 113,296.59p 114,425.00p 0
27/08/2014 113,420.00p 113,296.59p 113,296.59p 114,425.00p 0
26/08/2014 113,420.00p 113,850.00p 112,920.00p 114,425.00p 193700
22/08/2014 113,400.00p 113,300.83p 113,300.83p 114,425.00p 0
21/08/2014 113,400.00p 113,300.83p 113,300.83p 114,425.00p 0
20/08/2014 113,400.00p 113,400.00p 113,232.71p 114,425.00p 53300
19/08/2014 111,810.23p 111,810.23p 111,810.23p 114,425.00p 0
18/08/2014 111,810.23p 111,810.23p 111,810.23p 114,425.00p 4400
15/08/2014 114,060.22p 114,060.22p 114,060.22p 114,425.00p 0
14/08/2014 114,060.22p 114,060.22p 114,060.22p 114,425.00p 0
13/08/2014 114,060.22p 114,060.22p 114,060.22p 114,425.00p 29700
12/08/2014 113,500.00p 113,500.00p 113,500.00p 114,425.00p 0
11/08/2014 113,500.00p 113,500.00p 113,500.00p 114,425.00p 2000000
08/08/2014 110,700.00p 110,700.00p 110,676.00p 114,425.00p 46200
07/08/2014 111,182.24p 111,182.24p 111,182.24p 114,425.00p 259000
06/08/2014 112,000.00p 112,000.00p 110,552.11p 114,425.00p 34900
05/08/2014 112,861.04p 112,861.04p 112,150.38p 114,425.00p 276400
04/08/2014 117,657.75p 117,657.75p 114,425.00p 114,425.00p 0
01/08/2014 117,657.75p 117,657.75p 117,657.75p 114,425.00p 10000
31/07/2014 120,078.85p 120,078.85p 120,078.85p 114,425.00p 235000
30/07/2014 118,234.25p 118,234.25p 118,234.25p 114,425.00p 250000
29/07/2014 117,753.89p 117,753.89p 117,753.89p 114,425.00p 9000
28/07/2014 117,748.10p 117,748.10p 117,350.00p 114,425.00p 186800
25/07/2014 116,928.04p 116,928.04p 116,814.93p 114,425.00p 45300
24/07/2014 117,190.00p 117,328.94p 114,425.00p 114,425.00p 0
23/07/2014 117,190.00p 117,328.94p 114,425.00p 114,425.00p 0
22/07/2014 117,190.00p 117,328.94p 114,425.00p 114,425.00p 0
21/07/2014 117,190.00p 117,328.94p 114,425.00p 114,425.00p 0
18/07/2014 117,190.00p 117,328.94p 114,425.00p 114,425.00p 0
17/07/2014 117,190.00p 117,328.94p 117,190.00p 114,425.00p 18100
16/07/2014 117,822.69p 117,822.69p 117,822.69p 114,425.00p 5200
15/07/2014 118,676.89p 118,676.89p 118,676.89p 114,425.00p 60500
14/07/2014 117,510.00p 117,821.11p 117,500.00p 114,425.00p 32000
11/07/2014 118,607.87p 118,883.40p 114,425.00p 114,425.00p 0
10/07/2014 118,607.87p 118,883.40p 114,425.00p 114,425.00p 0
09/07/2014 118,607.87p 118,883.40p 114,425.00p 114,425.00p 0
08/07/2014 118,607.87p 118,883.40p 114,425.00p 114,425.00p 0
07/07/2014 118,607.87p 118,883.40p 114,425.00p 114,425.00p 0
04/07/2014 118,607.87p 118,883.40p 118,500.00p 114,425.00p 147700
03/07/2014 120,124.19p 120,124.19p 114,425.00p 114,425.00p 0
02/07/2014 120,124.19p 120,124.19p 120,124.19p 114,425.00p 10000
01/07/2014 121,013.13p 121,443.40p 121,013.13p 114,425.00p 26700
30/06/2014 119,189.29p 119,626.32p 114,425.00p 114,425.00p 0
27/06/2014 119,189.29p 119,626.32p 119,189.29p 114,425.00p 5200
26/06/2014 121,714.81p 121,714.81p 121,659.55p 114,425.00p 131400

*Close Price adjusted for both dividends and splits