Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2017 109,200.00p 109,200.00p 104,928.50p 114,425.00p 1200
21/08/2017 101,900.00p 104,928.50p 104,928.50p 114,425.00p 0
18/08/2017 101,900.00p 104,928.50p 104,928.50p 114,425.00p 0
17/08/2017 101,900.00p 104,928.50p 104,928.50p 114,425.00p 0
16/08/2017 101,900.00p 104,928.50p 104,928.50p 114,425.00p 200
15/08/2017 101,900.00p 101,900.00p 101,900.00p 114,425.00p 0
14/08/2017 101,900.00p 101,900.00p 101,900.00p 114,425.00p 0
11/08/2017 101,900.00p 101,900.00p 101,900.00p 114,425.00p 0
10/08/2017 101,900.00p 101,960.23p 101,900.00p 114,425.00p 71600
09/08/2017 102,514.76p 103,700.00p 102,514.76p 114,425.00p 25000
08/08/2017 103,949.88p 103,700.00p 103,700.00p 114,425.00p 0
07/08/2017 103,949.88p 103,949.88p 101,747.83p 114,425.00p 14600
04/08/2017 101,747.83p 102,738.35p 101,747.83p 114,425.00p 52700
03/08/2017 102,738.35p 102,738.35p 102,738.35p 114,425.00p 0
02/08/2017 102,738.35p 102,738.35p 102,400.00p 114,425.00p 67012
01/08/2017 102,781.79p 103,700.00p 102,323.89p 114,425.00p 91500
31/07/2017 103,808.75p 104,516.50p 103,680.00p 114,425.00p 651800
28/07/2017 98,070.63p 98,593.04p 98,593.04p 114,425.00p 7900
27/07/2017 98,070.63p 98,100.00p 98,023.36p 114,425.00p 1600
26/07/2017 98,023.36p 98,035.12p 98,023.36p 114,425.00p 32082
25/07/2017 97,889.00p 98,009.75p 98,009.75p 114,425.00p 0
24/07/2017 97,889.00p 98,100.00p 97,889.00p 114,425.00p 25041
21/07/2017 98,413.40p 98,413.40p 97,892.63p 114,425.00p 5700
20/07/2017 97,888.19p 98,000.00p 97,834.15p 114,425.00p 2008000
19/07/2017 97,031.94p 97,100.00p 97,000.00p 114,425.00p 1500601
18/07/2017 99,325.91p 99,406.48p 99,400.00p 114,425.00p 6081
17/07/2017 99,325.91p 99,124.78p 99,124.78p 114,425.00p 0
14/07/2017 99,325.91p 99,124.78p 99,124.78p 114,425.00p 0
13/07/2017 99,325.91p 99,325.91p 98,851.44p 114,425.00p 362205
12/07/2017 98,851.44p 98,851.44p 98,670.50p 114,425.00p 400200
11/07/2017 98,105.07p 98,105.07p 97,009.00p 114,425.00p 120400
10/07/2017 97,009.00p 97,009.00p 96,500.00p 114,425.00p 200
07/07/2017 96,449.81p 96,500.00p 96,500.00p 114,425.00p 0
06/07/2017 96,449.81p 96,800.00p 96,449.81p 114,425.00p 204300
05/07/2017 96,800.00p 97,600.00p 96,800.00p 114,425.00p 1500
04/07/2017 97,600.00p 98,738.09p 97,600.00p 114,425.00p 200
03/07/2017 98,738.09p 99,200.00p 98,738.09p 114,425.00p 3200
30/06/2017 98,548.67p 99,200.00p 98,548.67p 114,425.00p 282600
29/06/2017 98,409.62p 98,600.00p 96,700.00p 114,425.00p 34500
28/06/2017 97,119.09p 97,300.00p 96,700.00p 114,425.00p 17800
27/06/2017 97,040.27p 97,300.00p 95,572.08p 114,425.00p 44700
26/06/2017 95,572.08p 95,572.08p 94,871.50p 114,425.00p 7900
23/06/2017 94,871.50p 96,900.00p 94,871.50p 114,425.00p 8500
22/06/2017 97,013.71p 96,900.00p 96,900.00p 114,425.00p 0
21/06/2017 97,013.71p 96,900.00p 96,900.00p 114,425.00p 0
20/06/2017 97,013.71p 96,900.00p 96,900.00p 114,425.00p 0
19/06/2017 97,013.71p 96,900.00p 96,900.00p 114,425.00p 0
16/06/2017 97,013.71p 97,013.71p 96,900.00p 114,425.00p 3800
15/06/2017 95,570.93p 95,570.93p 95,570.93p 114,425.00p 11200
14/06/2017 95,952.82p 96,700.00p 95,700.00p 114,425.00p 663100
13/06/2017 97,223.80p 97,223.80p 96,700.00p 114,425.00p 884100
12/06/2017 96,882.43p 96,800.00p 96,800.00p 114,425.00p 0
09/06/2017 96,882.43p 96,882.43p 96,800.00p 114,425.00p 20957
08/06/2017 96,410.34p 96,410.34p 96,146.63p 114,425.00p 25200
07/06/2017 98,400.00p 97,500.00p 97,500.00p 114,425.00p 0
06/06/2017 98,400.00p 97,500.00p 97,500.00p 114,425.00p 0
05/06/2017 98,400.00p 98,850.00p 97,400.00p 114,425.00p 145477
02/06/2017 96,641.10p 97,011.64p 96,475.21p 114,425.00p 17400
01/06/2017 92,775.58p 93,400.00p 93,400.00p 114,425.00p 0
31/05/2017 92,775.58p 93,400.00p 92,775.58p 114,425.00p 23459
30/05/2017 94,000.00p 94,000.00p 94,000.00p 114,425.00p 12700
26/05/2017 94,472.13p 94,472.13p 94,472.13p 114,425.00p 16300
25/05/2017 94,726.93p 94,726.93p 94,726.93p 114,425.00p 3000
24/05/2017 94,533.06p 94,900.00p 94,533.06p 114,425.00p 14200
23/05/2017 92,711.00p 93,226.47p 92,711.00p 114,425.00p 17600
22/05/2017 93,182.86p 93,182.86p 93,182.86p 114,425.00p 2388
19/05/2017 90,151.43p 90,563.71p 90,151.43p 114,425.00p 5177
18/05/2017 92,546.02p 92,546.02p 92,546.02p 114,425.00p 0
17/05/2017 92,546.02p 92,546.02p 92,546.02p 114,425.00p 5500
16/05/2017 91,711.00p 91,727.51p 91,711.00p 114,425.00p 5000
15/05/2017 91,676.91p 91,676.91p 91,676.91p 114,425.00p 0
12/05/2017 91,676.91p 91,676.91p 91,676.91p 114,425.00p 78000
11/05/2017 92,793.33p 92,793.33p 92,793.33p 114,425.00p 900
10/05/2017 93,513.21p 93,513.21p 93,513.21p 114,425.00p 29600
09/05/2017 91,998.12p 92,000.00p 91,998.12p 114,425.00p 46100
08/05/2017 91,392.77p 91,700.00p 91,349.15p 114,425.00p 59600
05/05/2017 87,710.50p 87,826.70p 87,826.70p 114,425.00p 0
04/05/2017 87,710.50p 87,826.70p 87,826.70p 114,425.00p 0
03/05/2017 87,710.50p 87,826.70p 87,826.70p 114,425.00p 0
02/05/2017 87,710.50p 87,826.70p 87,710.50p 114,425.00p 78700
28/04/2017 92,692.46p 93,348.09p 92,692.46p 114,425.00p 77100
27/04/2017 93,855.25p 93,855.25p 93,815.66p 114,425.00p 295100
26/04/2017 92,980.10p 92,995.67p 92,980.10p 114,425.00p 15500
25/04/2017 91,946.03p 91,946.03p 91,935.21p 114,425.00p 5600
24/04/2017 91,700.00p 91,700.00p 91,700.00p 114,425.00p 800
21/04/2017 91,859.00p 91,910.61p 91,859.00p 114,425.00p 422100
20/04/2017 91,546.15p 91,546.15p 91,319.25p 114,425.00p 3430
19/04/2017 90,539.14p 90,539.14p 90,300.00p 114,425.00p 3700
18/04/2017 91,189.14p 91,189.14p 91,189.14p 114,425.00p 700
13/04/2017 91,934.35p 91,964.00p 91,627.00p 114,425.00p 17000
12/04/2017 90,700.00p 90,700.00p 90,700.00p 114,425.00p 2800
11/04/2017 89,891.56p 90,110.75p 89,891.56p 114,425.00p 12600
10/04/2017 90,288.74p 90,800.00p 90,288.74p 114,425.00p 177600
07/04/2017 89,435.93p 89,435.93p 88,700.00p 114,425.00p 1024500
06/04/2017 88,666.63p 88,700.00p 88,539.50p 114,425.00p 420943
05/04/2017 89,494.07p 89,778.07p 89,494.07p 114,425.00p 179900
04/04/2017 89,600.00p 89,610.75p 89,600.00p 114,425.00p 1557400
03/04/2017 91,410.43p 91,410.43p 91,300.00p 114,425.00p 13900
31/03/2017 91,610.99p 91,627.48p 91,589.04p 114,425.00p 13000
30/03/2017 93,299.95p 93,299.95p 93,200.00p 114,425.00p 4900
29/03/2017 93,105.13p 93,200.00p 93,105.13p 114,425.00p 20500
28/03/2017 94,600.00p 94,600.00p 94,600.00p 114,425.00p 100
27/03/2017 92,906.98p 93,100.00p 92,906.98p 114,425.00p 14700
24/03/2017 93,728.80p 93,728.80p 93,700.00p 114,425.00p 1800
23/03/2017 93,834.87p 93,834.87p 93,834.87p 114,425.00p 9300
22/03/2017 94,979.73p 94,979.73p 94,979.73p 114,425.00p 9600
21/03/2017 98,458.44p 98,458.44p 98,200.00p 114,425.00p 9100
20/03/2017 100,220.00p 100,333.18p 100,333.18p 114,425.00p 0
17/03/2017 100,220.00p 100,400.00p 100,120.00p 114,425.00p 253700
16/03/2017 101,600.00p 101,659.68p 101,500.00p 114,425.00p 49474
15/03/2017 101,560.00p 101,560.00p 101,336.73p 114,425.00p 4700
14/03/2017 101,922.28p 101,994.98p 101,587.84p 114,425.00p 38400
13/03/2017 101,493.14p 101,493.14p 101,493.14p 114,425.00p 7900
10/03/2017 100,481.70p 100,481.70p 100,435.78p 114,425.00p 3900
09/03/2017 98,953.56p 99,100.00p 98,920.98p 114,425.00p 1359000
08/03/2017 98,325.00p 98,325.00p 98,300.00p 114,425.00p 11400
07/03/2017 99,088.20p 99,088.20p 98,973.35p 114,425.00p 287400
06/03/2017 98,520.00p 98,700.00p 98,520.00p 114,425.00p 305720
03/03/2017 99,190.00p 99,190.00p 98,560.00p 114,425.00p 33600
02/03/2017 98,947.62p 98,947.62p 98,819.06p 114,425.00p 72740
01/03/2017 97,590.00p 98,190.00p 97,590.00p 114,425.00p 15188
28/02/2017 98,100.00p 99,111.67p 97,900.00p 114,425.00p 24000
27/02/2017 99,410.00p 99,990.00p 99,100.00p 114,425.00p 25200
24/02/2017 100,124.14p 100,124.14p 100,100.00p 114,425.00p 40400
23/02/2017 99,800.00p 99,800.00p 99,544.32p 114,425.00p 14700
22/02/2017 99,786.39p 99,900.00p 99,786.39p 114,425.00p 18200
21/02/2017 99,530.00p 99,530.00p 99,530.00p 114,425.00p 100
20/02/2017 100,310.00p 100,320.00p 100,200.00p 114,425.00p 300
17/02/2017 99,278.32p 99,278.32p 99,200.00p 114,425.00p 4800
16/02/2017 101,239.85p 101,239.85p 101,239.85p 114,425.00p 2000
15/02/2017 101,190.00p 101,250.00p 100,012.00p 114,425.00p 3800
14/02/2017 100,600.00p 100,600.00p 100,000.00p 114,425.00p 55929
13/02/2017 99,800.00p 99,800.00p 99,800.00p 114,425.00p 2500
10/02/2017 98,800.00p 99,100.00p 98,710.00p 114,425.00p 14597
09/02/2017 96,000.00p 96,530.00p 96,000.00p 114,425.00p 49583
08/02/2017 96,390.00p 96,400.00p 96,200.00p 114,425.00p 1000
07/02/2017 96,020.00p 96,200.00p 95,610.00p 114,425.00p 35800
06/02/2017 94,300.00p 94,700.00p 94,100.00p 114,425.00p 5400
03/02/2017 94,010.00p 94,010.00p 93,830.00p 114,425.00p 200
02/02/2017 92,690.00p 93,100.00p 92,640.00p 114,425.00p 4800
01/02/2017 93,190.00p 94,150.00p 92,870.00p 114,425.00p 431988
31/01/2017 101,010.00p 101,418.88p 100,888.00p 114,425.00p 15424
30/01/2017 103,333.74p 103,400.00p 103,333.74p 114,425.00p 18000
27/01/2017 103,280.00p 103,737.12p 102,929.63p 114,425.00p 22800
26/01/2017 102,941.97p 102,941.97p 102,941.97p 114,425.00p 5600
25/01/2017 99,640.00p 99,900.00p 99,640.00p 114,425.00p 3000
24/01/2017 99,718.39p 99,718.39p 98,711.83p 114,425.00p 15701
23/01/2017 870.89p 870.89p 87,089.00p 114,425.00p 22400
20/01/2017 100,100.00p 100,404.74p 100,100.00p 114,425.00p 334544
19/01/2017 100,200.00p 100,200.00p 100,200.00p 114,425.00p 700
18/01/2017 98,500.00p 100,214.51p 98,500.00p 114,425.00p 123600
17/01/2017 99,350.00p 99,350.00p 99,288.10p 114,425.00p 6200
16/01/2017 100,300.00p 100,300.00p 100,300.00p 114,425.00p 43
13/01/2017 100,980.00p 101,100.00p 100,980.00p 114,425.00p 5500
12/01/2017 100,380.00p 101,800.00p 100,290.00p 114,425.00p 33600
11/01/2017 101,680.00p 101,770.00p 101,400.00p 114,425.00p 368140
10/01/2017 1,022.18p 1,022.18p 87,397.00p 114,425.00p 155700
09/01/2017 101,874.05p 101,800.00p 101,800.00p 114,425.00p 0
06/01/2017 101,874.05p 102,190.00p 101,500.00p 114,425.00p 521200
05/01/2017 101,700.00p 101,870.00p 101,600.00p 114,425.00p 301500
04/01/2017 101,600.00p 101,919.87p 101,540.40p 114,425.00p 838400
03/01/2017 98,790.00p 98,800.00p 98,800.00p 114,425.00p 0
30/12/2016 98,790.00p 98,800.00p 98,790.00p 114,425.00p 1100
29/12/2016 99,800.00p 99,790.00p 99,790.00p 114,425.00p 0
28/12/2016 99,800.00p 99,800.00p 99,460.00p 114,425.00p 1500
23/12/2016 100,650.00p 100,700.00p 100,700.00p 114,425.00p 0
22/12/2016 100,650.00p 100,700.00p 100,650.00p 114,425.00p 2900
21/12/2016 100,840.00p 100,840.00p 100,110.00p 114,425.00p 4000
20/12/2016 100,700.00p 101,400.00p 100,646.17p 114,425.00p 286230
19/12/2016 101,811.97p 101,811.97p 101,811.97p 114,425.00p 6200
16/12/2016 103,300.00p 104,000.00p 103,300.00p 114,425.00p 645342
15/12/2016 102,710.00p 103,004.94p 102,700.00p 114,425.00p 10400
14/12/2016 104,021.80p 104,100.00p 104,021.80p 114,425.00p 11300
13/12/2016 103,500.00p 103,812.38p 103,500.00p 114,425.00p 24500
12/12/2016 104,790.00p 104,800.00p 103,800.00p 114,425.00p 1010400
09/12/2016 104,910.00p 104,920.00p 102,900.00p 114,425.00p 179951
08/12/2016 102,970.00p 102,970.00p 102,200.00p 114,425.00p 792994
07/12/2016 99,770.00p 100,800.00p 98,640.00p 114,425.00p 83100
06/12/2016 95,377.58p 95,377.58p 95,377.58p 114,425.00p 6200
05/12/2016 94,089.85p 94,089.85p 94,089.85p 114,425.00p 25300
02/12/2016 94,500.00p 95,228.56p 94,500.00p 114,425.00p 17300
01/12/2016 93,890.00p 94,190.78p 93,890.00p 114,425.00p 300900
30/11/2016 92,090.00p 92,400.00p 91,900.00p 114,425.00p 130900
29/11/2016 92,470.00p 92,720.00p 92,100.00p 114,425.00p 14000
28/11/2016 91,600.00p 92,570.00p 91,600.00p 114,425.00p 21100
25/11/2016 92,250.00p 92,810.00p 92,010.00p 114,425.00p 16900
24/11/2016 89,900.00p 90,100.00p 90,100.00p 114,425.00p 0
23/11/2016 89,900.00p 90,100.00p 90,100.00p 114,425.00p 0
22/11/2016 89,900.00p 90,200.00p 89,900.00p 114,425.00p 5600
21/11/2016 91,520.00p 91,470.43p 91,470.43p 114,425.00p 0
18/11/2016 91,520.00p 91,550.00p 91,360.00p 114,425.00p 42300
17/11/2016 89,670.00p 89,700.00p 89,524.99p 114,425.00p 105400
16/11/2016 90,100.00p 90,600.00p 90,100.00p 114,425.00p 9800
15/11/2016 89,300.00p 89,300.00p 88,813.37p 114,425.00p 965800
14/11/2016 87,720.00p 87,800.00p 87,240.00p 114,425.00p 3900
11/11/2016 85,380.00p 84,900.00p 84,900.00p 114,425.00p 0
10/11/2016 85,380.00p 85,380.00p 84,850.00p 114,425.00p 2500
09/11/2016 81,568.91p 81,568.91p 81,000.00p 114,425.00p 77000
08/11/2016 85,157.81p 85,157.81p 85,000.00p 114,425.00p 30200
07/11/2016 84,950.00p 85,129.20p 84,920.00p 114,425.00p 248200

*Close Price adjusted for both dividends and splits