Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 0
07/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 0
06/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 0
03/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 0
02/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 0
01/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 36900
31/08/2021 112,000.00p 112,000.00p 112,000.00p 71,800.00p 36900
27/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
26/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
25/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
24/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
23/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
20/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
19/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
18/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
17/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
16/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
13/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
12/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
11/08/2021 108,447.36p 108,314.47p 108,314.47p 71,800.00p 0
10/08/2021 108,447.36p 108,447.36p 108,314.47p 71,800.00p 4531
09/08/2021 109,898.43p 110,040.43p 110,040.43p 71,800.00p 0
06/08/2021 109,898.43p 110,040.43p 109,898.43p 71,800.00p 7572
05/08/2021 107,457.57p 112,805.51p 107,457.57p 71,800.00p 13100
04/08/2021 121,392.70p 121,404.57p 121,284.73p 71,800.00p 25618
03/08/2021 121,152.80p 121,185.46p 121,152.80p 71,800.00p 26488
02/08/2021 121,730.08p 121,929.48p 120,855.88p 71,800.00p 35119
30/07/2021 118,555.86p 118,555.86p 118,555.86p 71,800.00p 700
29/07/2021 119,500.00p 120,900.00p 119,100.00p 71,800.00p 652962
28/07/2021 120,877.45p 121,131.57p 120,877.45p 71,800.00p 68993
27/07/2021 122,434.39p 122,527.99p 122,227.95p 71,800.00p 43829
26/07/2021 121,059.50p 121,059.50p 120,659.72p 71,800.00p 18495
23/07/2021 120,432.64p 120,438.60p 120,438.60p 71,800.00p 0
22/07/2021 120,432.64p 120,438.60p 120,438.60p 71,800.00p 0
21/07/2021 120,432.64p 121,858.18p 119,600.00p 71,800.00p 21669
19/07/2021 116,400.00p 116,527.17p 115,849.99p 71,800.00p 176718
16/07/2021 118,295.85p 118,727.10p 118,295.85p 71,800.00p 33751
15/07/2021 119,345.00p 119,345.00p 119,345.00p 71,800.00p 200
14/07/2021 120,894.63p 120,894.63p 120,894.63p 71,800.00p 4600
13/07/2021 122,559.91p 122,898.02p 122,304.98p 71,800.00p 84775
12/07/2021 117,191.80p 119,000.00p 119,000.00p 71,800.00p 0
09/07/2021 117,191.80p 120,211.80p 117,191.80p 71,800.00p 147267
08/07/2021 119,200.65p 119,887.18p 118,788.50p 71,800.00p 89888
07/07/2021 120,500.00p 120,613.06p 120,486.08p 71,800.00p 212700
06/07/2021 122,605.38p 122,605.38p 122,415.60p 71,800.00p 49400
05/07/2021 124,462.34p 124,462.34p 124,237.74p 71,800.00p 7800
02/07/2021 125,525.57p 125,938.00p 125,108.75p 71,800.00p 16700
01/07/2021 125,155.18p 125,611.29p 125,155.18p 71,800.00p 18803
30/06/2021 124,384.27p 124,619.86p 123,016.27p 71,800.00p 61800
29/06/2021 71,800.00p 71,800.00p 71,800.00p 71,800.00p 0
28/06/2021 71,800.00p 125,300.00p 71,800.00p 71,800.00p 50000
25/06/2021 129,149.29p 129,149.29p 129,149.29p 71,800.00p 700
24/06/2021 130,398.02p 130,398.02p 130,158.30p 71,800.00p 10800
23/06/2021 129,500.00p 134,300.00p 132,600.00p 71,800.00p 18000
22/06/2021 129,500.00p 133,589.93p 133,589.93p 71,800.00p 18900
21/06/2021 129,500.00p 129,500.00p 129,500.00p 71,800.00p 90000
18/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
17/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
16/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
15/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
14/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
11/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
10/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
09/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
08/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
07/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 0
04/06/2021 132,340.11p 136,689.40p 132,340.11p 71,800.00p 55900
03/06/2021 132,340.11p 132,340.11p 132,340.11p 71,800.00p 83500
02/06/2021 131,559.23p 131,800.00p 128,200.00p 71,800.00p 262500
01/06/2021 131,700.00p 132,513.24p 132,513.24p 71,800.00p 0
28/05/2021 131,700.00p 133,244.07p 131,700.00p 71,800.00p 64900
27/05/2021 130,300.00p 130,573.75p 129,715.61p 71,800.00p 24800
26/05/2021 129,900.00p 130,087.00p 129,900.00p 71,800.00p 5900
25/05/2021 126,600.00p 126,813.70p 126,382.62p 71,800.00p 23400
24/05/2021 128,200.00p 128,532.42p 126,899.80p 71,800.00p 56400
21/05/2021 125,305.81p 125,854.33p 124,789.58p 71,800.00p 31600
20/05/2021 125,400.00p 125,400.00p 125,400.00p 71,800.00p 3700
19/05/2021 124,800.00p 124,800.00p 124,800.00p 71,800.00p 3300
18/05/2021 124,900.00p 124,900.00p 123,093.86p 71,800.00p 26800
17/05/2021 122,541.00p 124,848.95p 122,200.00p 71,800.00p 63700
14/05/2021 123,400.00p 124,584.56p 123,400.00p 71,800.00p 19500
13/05/2021 120,700.00p 121,121.17p 120,152.72p 71,800.00p 28300
12/05/2021 122,900.00p 123,144.52p 122,436.65p 71,800.00p 47900
11/05/2021 122,587.74p 125,800.00p 122,587.74p 71,800.00p 149512
10/05/2021 123,200.00p 123,200.00p 121,988.00p 71,800.00p 16400
07/05/2021 115,699.79p 116,688.50p 115,599.73p 71,800.00p 31400
06/05/2021 115,700.00p 116,371.67p 115,700.00p 71,800.00p 61922
05/05/2021 117,100.00p 115,700.00p 115,700.00p 71,800.00p 0
04/05/2021 117,100.00p 115,700.00p 115,700.00p 71,800.00p 0
30/04/2021 117,100.00p 115,700.00p 115,700.00p 71,800.00p 700
29/04/2021 117,100.00p 118,200.00p 118,200.00p 71,800.00p 0
28/04/2021 117,100.00p 118,200.00p 118,200.00p 71,800.00p 0
27/04/2021 117,100.00p 118,200.00p 117,100.00p 71,800.00p 65500
26/04/2021 115,995.00p 115,995.00p 115,995.00p 71,800.00p 200
23/04/2021 115,227.84p 115,412.30p 115,216.67p 71,800.00p 38700
22/04/2021 118,775.00p 116,240.28p 116,240.28p 71,800.00p 0
21/04/2021 118,775.00p 116,240.28p 116,240.28p 71,800.00p 0
20/04/2021 118,775.00p 116,240.28p 116,240.28p 71,800.00p 21300
19/04/2021 118,775.00p 118,775.00p 118,775.00p 71,800.00p 0
16/04/2021 118,775.00p 118,775.00p 118,775.00p 71,800.00p 0
15/04/2021 118,775.00p 118,960.39p 118,775.00p 71,800.00p 1300
14/04/2021 119,100.00p 119,100.00p 119,100.00p 71,800.00p 162800
13/04/2021 117,000.00p 117,000.00p 117,000.00p 71,800.00p 0
12/04/2021 117,000.00p 117,000.00p 117,000.00p 71,800.00p 0
09/04/2021 117,000.00p 117,000.00p 117,000.00p 71,800.00p 0
08/04/2021 117,000.00p 117,000.00p 117,000.00p 71,800.00p 0
07/04/2021 117,000.00p 117,000.00p 117,000.00p 71,800.00p 110600
06/04/2021 115,100.00p 115,100.00p 115,100.00p 71,800.00p 14000
01/04/2021 114,700.00p 114,700.00p 114,700.00p 71,800.00p 29200
31/03/2021 112,400.00p 112,400.00p 112,400.00p 71,800.00p 15500
30/03/2021 116,000.00p 116,000.00p 116,000.00p 71,800.00p 100200
29/03/2021 117,000.00p 117,000.00p 117,000.00p 71,800.00p 60000
26/03/2021 121,200.00p 118,789.78p 118,789.78p 71,800.00p 0
25/03/2021 121,200.00p 118,789.78p 118,789.78p 71,800.00p 0
24/03/2021 121,200.00p 118,789.78p 118,789.78p 71,800.00p 0
23/03/2021 121,200.00p 118,789.78p 118,789.78p 71,800.00p 0
22/03/2021 121,200.00p 118,789.78p 118,789.78p 71,800.00p 0
19/03/2021 121,200.00p 118,789.78p 118,789.78p 71,800.00p 33900
18/03/2021 121,200.00p 118,106.23p 118,106.23p 71,800.00p 63700
17/03/2021 121,200.00p 121,200.00p 121,200.00p 71,800.00p 0
16/03/2021 121,200.00p 121,200.00p 121,200.00p 71,800.00p 180000
15/03/2021 116,700.00p 116,700.00p 116,700.00p 71,800.00p 0
12/03/2021 116,700.00p 116,700.00p 116,700.00p 71,800.00p 0
11/03/2021 116,700.00p 116,700.00p 116,700.00p 71,800.00p 0
10/03/2021 116,700.00p 116,700.00p 116,700.00p 71,800.00p 50000
09/03/2021 114,600.00p 114,600.00p 114,600.00p 71,800.00p 44
08/03/2021 115,500.00p 115,500.00p 115,500.00p 71,800.00p 230000
05/03/2021 71,800.00p 97,400.00p 97,400.00p 71,800.00p 0
04/03/2021 71,800.00p 97,400.00p 97,400.00p 71,800.00p 0
03/03/2021 71,800.00p 97,400.00p 97,400.00p 71,800.00p 0
02/03/2021 71,800.00p 97,400.00p 96,396.78p 71,800.00p 67802
01/03/2021 71,800.00p 94,417.38p 94,417.38p 71,800.00p 0
26/02/2021 71,800.00p 94,417.38p 94,417.38p 71,800.00p 0
25/02/2021 71,800.00p 94,417.38p 94,417.38p 71,800.00p 0
24/02/2021 71,800.00p 94,417.38p 94,417.38p 71,800.00p 8
22/02/2021 94,800.00p 94,800.00p 94,800.00p 71,800.00p 78700
19/02/2021 93,400.00p 93,400.00p 93,400.00p 71,800.00p 65800
18/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
17/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
16/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
15/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
12/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
11/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
10/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
09/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
08/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
05/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
04/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
03/02/2021 81,700.00p 81,995.89p 81,995.89p 71,800.00p 0
02/02/2021 81,700.00p 82,339.45p 81,995.89p 71,800.00p 107002
01/02/2021 81,700.00p 81,700.00p 81,700.00p 71,800.00p 36400
29/01/2021 73,400.00p 80,300.00p 80,300.00p 71,800.00p 9
28/01/2021 73,400.00p 73,400.00p 73,400.00p 71,800.00p 87100
27/01/2021 73,400.00p 73,400.00p 73,400.00p 71,800.00p 760600
26/01/2021 73,400.00p 73,400.00p 73,400.00p 71,800.00p 47300
25/01/2021 73,200.00p 75,000.00p 75,000.00p 71,800.00p 0
22/01/2021 73,200.00p 75,000.00p 75,000.00p 71,800.00p 4400
21/01/2021 73,200.00p 73,200.00p 73,200.00p 71,800.00p 0
20/01/2021 73,200.00p 73,200.00p 73,200.00p 71,800.00p 0
19/01/2021 73,200.00p 73,200.00p 73,200.00p 71,800.00p 1887800
18/01/2021 70,000.00p 72,236.45p 72,236.45p 71,800.00p 0
15/01/2021 70,000.00p 72,236.45p 72,236.45p 71,800.00p 0
14/01/2021 70,000.00p 72,236.45p 72,236.45p 71,800.00p 0
13/01/2021 70,000.00p 72,236.45p 72,236.45p 71,800.00p 57
12/01/2021 70,000.00p 70,000.00p 70,000.00p 71,800.00p 480600
11/01/2021 68,500.00p 68,500.00p 68,500.00p 71,800.00p 0
08/01/2021 68,500.00p 68,500.00p 68,500.00p 71,800.00p 0
07/01/2021 68,500.00p 68,500.00p 68,500.00p 71,800.00p 0
06/01/2021 68,500.00p 68,500.00p 68,500.00p 71,800.00p 69300
05/01/2021 65,600.00p 65,600.00p 65,600.00p 71,800.00p 0
04/01/2021 65,600.00p 65,600.00p 65,600.00p 71,800.00p 210700
31/12/2020 67,000.00p 67,000.00p 67,000.00p 71,800.00p 0
30/12/2020 67,000.00p 67,000.00p 67,000.00p 71,800.00p 0
24/12/2020 67,000.00p 67,000.00p 67,000.00p 71,800.00p 0
23/12/2020 67,000.00p 67,000.00p 67,000.00p 71,800.00p 0
22/12/2020 67,000.00p 67,000.00p 67,000.00p 71,800.00p 16000
21/12/2020 70,900.00p 69,081.06p 69,081.06p 71,800.00p 65
18/12/2020 70,900.00p 71,800.00p 71,800.00p 71,800.00p 0
17/12/2020 70,900.00p 71,800.00p 71,800.00p 71,800.00p 0
16/12/2020 70,900.00p 70,900.00p 70,900.00p 71,800.00p 0
15/12/2020 70,900.00p 70,900.00p 70,900.00p 71,800.00p 1887800
14/12/2020 70,800.00p 75,065.29p 75,065.29p 71,800.00p 0
11/12/2020 70,800.00p 75,065.29p 75,065.29p 71,800.00p 0
10/12/2020 70,800.00p 75,065.29p 75,065.29p 71,800.00p 0
09/12/2020 70,800.00p 75,065.29p 75,065.29p 71,800.00p 0
08/12/2020 70,800.00p 75,065.29p 75,065.29p 71,800.00p 0
07/12/2020 70,800.00p 75,065.29p 75,065.29p 71,800.00p 0
04/12/2020 70,800.00p 75,065.29p 75,065.29p 71,800.00p 1
03/12/2020 70,800.00p 72,248.10p 72,248.10p 71,800.00p 0
02/12/2020 70,800.00p 72,248.10p 72,248.10p 71,800.00p 1
01/12/2020 70,800.00p 70,800.00p 70,800.00p 71,800.00p 0
30/11/2020 70,800.00p 70,800.00p 70,800.00p 71,800.00p 0
27/11/2020 70,800.00p 71,529.24p 70,800.00p 71,800.00p 247740
26/11/2020 69,700.00p 69,700.00p 69,700.00p 71,800.00p 0
25/11/2020 69,700.00p 69,700.00p 69,700.00p 71,800.00p 0
24/11/2020 69,700.00p 69,700.00p 69,700.00p 71,800.00p 244500
23/11/2020 67,400.00p 67,400.00p 67,400.00p 71,800.00p 0
20/11/2020 67,400.00p 67,400.00p 67,400.00p 71,800.00p 0
19/11/2020 67,400.00p 67,400.00p 67,400.00p 71,800.00p 0
18/11/2020 67,400.00p 67,400.00p 67,400.00p 71,800.00p 0

*Close Price adjusted for both dividends and splits