Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/11/2016 84,220.00p 84,500.00p 84,220.00p 114,425.00p 8000
03/11/2016 85,620.00p 85,620.00p 85,620.00p 114,425.00p 0
02/11/2016 85,620.00p 85,990.00p 85,428.49p 114,425.00p 110444
01/11/2016 85,870.00p 85,951.93p 85,750.00p 114,425.00p 551522
31/10/2016 86,120.00p 86,120.00p 85,310.00p 114,425.00p 182996
28/10/2016 86,380.00p 86,600.00p 85,690.00p 114,425.00p 572622
27/10/2016 89,520.00p 89,941.88p 89,420.00p 114,425.00p 41800
26/10/2016 91,617.83p 91,617.83p 91,617.83p 114,425.00p 18900
25/10/2016 93,200.00p 93,200.00p 92,711.00p 114,425.00p 400
24/10/2016 92,520.00p 92,520.00p 92,310.00p 114,425.00p 14600
21/10/2016 93,570.00p 94,100.00p 93,550.00p 114,425.00p 486700
20/10/2016 92,900.00p 92,900.00p 91,900.00p 114,425.00p 608570
19/10/2016 91,190.00p 91,300.00p 91,125.68p 114,425.00p 547600
18/10/2016 91,406.25p 91,489.50p 91,247.48p 114,425.00p 3216100
17/10/2016 90,720.00p 91,500.00p 91,500.00p 114,425.00p 0
14/10/2016 90,720.00p 91,500.00p 90,720.00p 114,425.00p 429569
13/10/2016 91,600.00p 91,600.00p 91,600.00p 114,425.00p 100
12/10/2016 92,789.00p 92,789.00p 92,789.00p 114,425.00p 0
11/10/2016 92,789.00p 92,789.00p 92,789.00p 114,425.00p 300
10/10/2016 93,300.00p 93,439.95p 93,439.95p 114,425.00p 0
07/10/2016 93,300.00p 93,439.95p 92,470.00p 114,425.00p 2915500
06/10/2016 92,010.00p 92,420.00p 91,900.00p 114,425.00p 126800
05/10/2016 90,750.00p 91,100.00p 89,252.54p 114,425.00p 4000
04/10/2016 89,490.00p 89,690.00p 89,090.00p 114,425.00p 371200
03/10/2016 90,976.62p 90,989.10p 90,976.62p 114,425.00p 1800
30/09/2016 91,100.00p 91,100.00p 90,910.00p 114,425.00p 8500
29/09/2016 92,910.00p 93,190.00p 92,800.00p 114,425.00p 5100
28/09/2016 93,700.00p 92,770.39p 92,770.39p 114,425.00p 0
27/09/2016 93,700.00p 93,700.00p 92,770.39p 114,425.00p 29600
26/09/2016 94,000.00p 94,000.00p 93,600.00p 114,425.00p 800
23/09/2016 94,010.00p 94,490.00p 94,010.00p 114,425.00p 900
22/09/2016 92,090.00p 94,600.00p 94,600.00p 114,425.00p 0
21/09/2016 92,090.00p 94,600.00p 92,090.00p 114,425.00p 682100
20/09/2016 91,837.55p 92,034.80p 91,837.55p 114,425.00p 203800
19/09/2016 92,415.72p 92,526.80p 92,526.80p 114,425.00p 0
16/09/2016 92,415.72p 92,526.80p 92,415.72p 114,425.00p 124800
15/09/2016 92,596.20p 92,596.20p 92,596.20p 114,425.00p 4500
14/09/2016 93,990.00p 93,990.00p 93,450.00p 114,425.00p 500
13/09/2016 93,480.00p 93,590.00p 93,380.00p 114,425.00p 800
12/09/2016 94,280.00p 94,280.00p 93,300.00p 114,425.00p 225500
09/09/2016 95,500.00p 95,510.00p 94,300.00p 114,425.00p 12400
08/09/2016 95,780.00p 96,010.00p 95,010.00p 114,425.00p 85400
07/09/2016 98,800.00p 98,800.00p 98,800.00p 114,425.00p 153000
06/09/2016 99,110.00p 99,110.00p 98,800.00p 114,425.00p 3863700
05/09/2016 97,692.20p 97,600.00p 97,600.00p 114,425.00p 0
02/09/2016 97,692.20p 97,692.20p 97,357.84p 114,425.00p 194200
01/09/2016 96,140.00p 97,955.77p 96,140.00p 114,425.00p 200900
31/08/2016 93,182.10p 93,311.19p 93,182.10p 114,425.00p 74500
30/08/2016 93,720.00p 93,910.00p 93,500.00p 114,425.00p 1100
26/08/2016 92,710.00p 92,775.42p 92,710.00p 114,425.00p 2800
25/08/2016 94,200.00p 94,200.00p 94,200.00p 114,425.00p 10600
24/08/2016 93,910.00p 93,910.00p 93,400.00p 114,425.00p 734900
23/08/2016 92,590.00p 92,590.00p 92,204.70p 114,425.00p 6400
22/08/2016 93,807.68p 94,000.00p 93,807.68p 114,425.00p 4500
19/08/2016 94,016.67p 94,000.62p 94,000.62p 114,425.00p 0
18/08/2016 94,016.67p 94,016.67p 94,000.62p 114,425.00p 2800
17/08/2016 93,790.00p 93,900.00p 93,483.33p 114,425.00p 93898
16/08/2016 91,400.00p 92,510.00p 91,010.00p 114,425.00p 2000
15/08/2016 94,090.00p 94,280.00p 93,990.00p 114,425.00p 600
12/08/2016 94,480.00p 94,480.00p 93,300.00p 114,425.00p 200
11/08/2016 91,800.00p 92,070.62p 92,070.62p 114,425.00p 0
10/08/2016 91,800.00p 92,600.00p 91,580.00p 114,425.00p 337100
09/08/2016 91,390.00p 91,600.00p 90,989.85p 114,425.00p 214500
08/08/2016 91,890.00p 92,080.00p 91,100.00p 114,425.00p 27300
05/08/2016 93,820.00p 93,820.00p 93,820.00p 114,425.00p 1000
04/08/2016 92,748.91p 92,748.91p 92,707.20p 114,425.00p 20000
03/08/2016 90,300.00p 90,500.00p 90,220.00p 114,425.00p 3600
02/08/2016 90,600.00p 90,600.00p 90,600.00p 114,425.00p 11500
01/08/2016 92,200.00p 92,310.00p 90,980.00p 114,425.00p 6112
29/07/2016 91,690.00p 91,690.00p 91,400.00p 114,425.00p 7400
28/07/2016 89,200.00p 89,200.00p 88,600.00p 114,425.00p 7100
27/07/2016 89,580.00p 89,710.00p 89,160.00p 114,425.00p 102900
26/07/2016 89,280.00p 89,290.00p 89,280.00p 114,425.00p 300
25/07/2016 94,690.00p 95,100.00p 93,900.00p 114,425.00p 194000
22/07/2016 90,250.00p 90,100.00p 90,100.00p 114,425.00p 0
21/07/2016 90,250.00p 90,100.00p 90,100.00p 114,425.00p 0
20/07/2016 90,250.00p 90,250.00p 89,980.00p 114,425.00p 2800
19/07/2016 93,300.00p 93,400.00p 93,300.00p 114,425.00p 3200
18/07/2016 92,900.00p 92,900.00p 92,900.00p 114,425.00p 0
15/07/2016 92,900.00p 92,900.00p 92,900.00p 114,425.00p 1200
14/07/2016 92,990.00p 93,090.00p 92,290.00p 114,425.00p 2800
13/07/2016 90,200.00p 90,200.00p 90,100.00p 114,425.00p 1300
12/07/2016 88,800.00p 88,800.00p 88,800.00p 114,425.00p 1100
11/07/2016 83,972.16p 83,972.16p 83,972.16p 114,425.00p 933100
08/07/2016 82,300.00p 82,300.00p 82,300.00p 114,425.00p 244000
07/07/2016 83,120.00p 83,120.00p 83,120.00p 114,425.00p 500
06/07/2016 83,600.00p 84,900.00p 83,460.00p 114,425.00p 35500
05/07/2016 86,140.00p 86,372.09p 86,100.00p 114,425.00p 9500
04/07/2016 86,800.00p 86,800.00p 86,520.00p 114,425.00p 249
01/07/2016 89,200.00p 90,080.00p 88,800.00p 114,425.00p 3628
30/06/2016 88,510.00p 88,918.52p 88,400.00p 114,425.00p 297000
29/06/2016 87,300.00p 87,400.00p 87,300.00p 114,425.00p 200
28/06/2016 84,790.00p 86,100.00p 84,050.00p 114,425.00p 12000
27/06/2016 85,110.00p 85,110.00p 84,800.00p 114,425.00p 5800
24/06/2016 91,588.71p 91,600.00p 91,588.71p 114,425.00p 295800
23/06/2016 93,900.00p 93,900.00p 93,900.00p 114,425.00p 0
22/06/2016 93,900.00p 93,900.00p 93,900.00p 114,425.00p 3700
21/06/2016 93,500.00p 93,500.00p 93,500.00p 114,425.00p 1360000
20/06/2016 89,510.00p 90,200.00p 90,200.00p 114,425.00p 0
17/06/2016 89,510.00p 90,200.00p 89,410.00p 114,425.00p 36100
16/06/2016 88,510.00p 88,510.00p 87,900.00p 114,425.00p 800
15/06/2016 88,700.00p 88,700.00p 88,043.36p 114,425.00p 12000
14/06/2016 87,600.00p 87,600.00p 87,600.00p 114,425.00p 7700
13/06/2016 89,510.00p 89,680.00p 89,200.00p 114,425.00p 1200
10/06/2016 91,210.00p 91,133.79p 91,133.79p 114,425.00p 0
09/06/2016 91,210.00p 91,210.00p 91,133.79p 114,425.00p 90800
08/06/2016 92,100.00p 92,100.00p 92,100.00p 114,425.00p 700
07/06/2016 93,210.00p 93,500.00p 93,210.00p 114,425.00p 500
06/06/2016 91,910.00p 91,910.00p 91,442.33p 114,425.00p 92900
03/06/2016 93,261.13p 93,300.00p 93,152.50p 114,425.00p 239000
02/06/2016 93,910.00p 93,910.00p 93,910.00p 114,425.00p 500
01/06/2016 97,140.00p 97,140.00p 96,200.00p 114,425.00p 181100
31/05/2016 96,810.00p 96,810.00p 96,810.00p 114,425.00p 300
27/05/2016 93,800.00p 93,800.00p 93,800.00p 114,425.00p 0
26/05/2016 93,800.00p 93,800.00p 93,800.00p 114,425.00p 521200
25/05/2016 93,900.00p 93,900.00p 93,500.00p 114,425.00p 1000
24/05/2016 93,500.00p 93,690.00p 93,500.00p 114,425.00p 2100
23/05/2016 93,862.35p 93,862.35p 93,862.35p 114,425.00p 3400
20/05/2016 94,310.00p 94,310.00p 94,310.00p 114,425.00p 500
19/05/2016 94,890.00p 95,100.00p 95,100.00p 114,425.00p 0
18/05/2016 94,890.00p 95,100.00p 94,650.00p 114,425.00p 10500
17/05/2016 94,072.89p 94,100.00p 94,100.00p 114,425.00p 0
16/05/2016 94,072.89p 94,100.00p 94,072.89p 114,425.00p 201200
13/05/2016 95,144.55p 95,400.00p 95,400.00p 114,425.00p 0
12/05/2016 95,144.55p 95,400.00p 95,144.55p 114,425.00p 41100
11/05/2016 95,210.00p 94,800.00p 94,800.00p 114,425.00p 0
10/05/2016 95,210.00p 94,800.00p 94,800.00p 114,425.00p 0
09/05/2016 95,210.00p 95,210.00p 94,800.00p 114,425.00p 14000
06/05/2016 95,200.00p 95,400.00p 95,100.00p 114,425.00p 156300
05/05/2016 96,726.04p 96,726.04p 96,726.04p 114,425.00p 0
04/05/2016 96,726.04p 96,726.04p 96,726.04p 114,425.00p 0
03/05/2016 96,726.04p 96,726.04p 96,726.04p 114,425.00p 673341
29/04/2016 113,400.00p 113,290.00p 113,290.00p 114,425.00p 0
28/04/2016 113,400.00p 113,400.00p 113,290.00p 114,425.00p 40200
27/04/2016 115,900.00p 115,900.00p 115,750.00p 114,425.00p 49300
26/04/2016 119,510.00p 119,510.00p 118,210.00p 114,425.00p 379400
25/04/2016 120,600.00p 120,640.23p 120,600.00p 114,425.00p 514200
22/04/2016 119,690.00p 119,690.00p 118,500.00p 114,425.00p 500
21/04/2016 116,500.00p 116,500.00p 116,500.00p 114,425.00p 31100
20/04/2016 114,000.00p 114,000.00p 114,000.00p 114,425.00p 23000
19/04/2016 113,300.00p 113,300.00p 113,300.00p 114,425.00p 24100
18/04/2016 110,000.00p 110,000.00p 110,000.00p 114,425.00p 25100
15/04/2016 113,620.00p 113,620.00p 113,270.00p 114,425.00p 65400
14/04/2016 113,229.55p 113,500.00p 113,193.20p 114,425.00p 340700
13/04/2016 110,170.00p 110,210.00p 108,850.00p 114,425.00p 45902
12/04/2016 107,200.00p 107,200.00p 107,200.00p 114,425.00p 600
11/04/2016 105,800.00p 105,800.00p 105,800.00p 114,425.00p 1354000
08/04/2016 106,500.00p 106,500.00p 106,500.00p 114,425.00p 3200
07/04/2016 105,700.00p 105,700.00p 105,700.00p 114,425.00p 600
06/04/2016 106,100.00p 106,100.00p 106,100.00p 114,425.00p 6200
05/04/2016 108,630.00p 108,630.00p 108,630.00p 114,425.00p 100
04/04/2016 109,500.00p 109,500.00p 109,500.00p 114,425.00p 0
01/04/2016 109,500.00p 109,500.00p 109,500.00p 114,425.00p 86900
31/03/2016 115,490.00p 115,600.00p 114,600.00p 114,425.00p 4800
30/03/2016 115,600.00p 116,107.04p 115,600.00p 114,425.00p 171400
29/03/2016 119,400.00p 119,400.00p 119,400.00p 114,425.00p 17900
24/03/2016 115,100.00p 115,475.61p 115,100.00p 114,425.00p 30200
23/03/2016 116,310.00p 116,310.00p 116,210.00p 114,425.00p 1200
22/03/2016 115,708.51p 116,100.00p 115,708.51p 114,425.00p 29900
21/03/2016 115,500.00p 114,900.00p 114,900.00p 114,425.00p 0
18/03/2016 115,500.00p 115,500.00p 114,852.47p 114,425.00p 164700
17/03/2016 116,000.00p 117,900.00p 116,000.00p 114,425.00p 28777
16/03/2016 117,700.00p 118,050.00p 117,700.00p 114,425.00p 13076
15/03/2016 118,700.00p 118,700.00p 118,490.00p 114,425.00p 11800
14/03/2016 117,300.00p 117,300.00p 117,300.00p 114,425.00p 0
11/03/2016 117,300.00p 117,300.00p 117,300.00p 114,425.00p 0
10/03/2016 117,300.00p 117,490.00p 117,300.00p 114,425.00p 24000
09/03/2016 115,410.00p 115,997.74p 115,110.00p 114,425.00p 4288000
08/03/2016 116,320.00p 116,620.00p 116,300.00p 114,425.00p 326
07/03/2016 117,950.00p 117,800.00p 117,800.00p 114,425.00p 0
04/03/2016 117,950.00p 117,950.00p 117,784.81p 114,425.00p 222388
03/03/2016 117,410.00p 117,410.00p 117,400.00p 114,425.00p 700
02/03/2016 115,300.00p 115,300.00p 115,300.00p 114,425.00p 42500
01/03/2016 108,990.00p 110,900.00p 108,990.00p 114,425.00p 10800
29/02/2016 111,500.00p 112,810.00p 111,500.00p 114,425.00p 22800
26/02/2016 114,500.00p 114,630.77p 114,200.00p 114,425.00p 1451
25/02/2016 113,090.39p 113,100.00p 113,090.39p 114,425.00p 904500
24/02/2016 113,800.00p 113,800.00p 113,200.00p 114,425.00p 117200
23/02/2016 113,858.51p 113,858.51p 113,700.00p 114,425.00p 142500
22/02/2016 113,190.00p 113,900.00p 112,490.00p 114,425.00p 14700
19/02/2016 114,600.00p 115,605.24p 114,600.00p 114,425.00p 217700
18/02/2016 115,489.93p 117,169.45p 115,489.93p 114,425.00p 364900
17/02/2016 115,200.00p 115,424.71p 115,424.71p 114,425.00p 0
16/02/2016 115,200.00p 115,424.71p 115,200.00p 114,425.00p 11700
15/02/2016 111,610.82p 113,900.00p 111,235.06p 114,425.00p 865000
12/02/2016 107,600.00p 107,600.00p 104,600.00p 114,425.00p 15800
11/02/2016 111,090.00p 110,100.00p 110,100.00p 114,425.00p 0
10/02/2016 111,090.00p 111,100.00p 110,100.00p 114,425.00p 9600
09/02/2016 117,490.00p 119,720.00p 119,720.00p 114,425.00p 0
08/02/2016 117,490.00p 120,500.00p 117,000.00p 114,425.00p 50800
05/02/2016 118,800.63p 118,800.63p 117,574.17p 114,425.00p 1401750
04/02/2016 117,850.09p 117,850.09p 117,011.00p 114,425.00p 605000
03/02/2016 115,010.00p 115,010.00p 114,800.00p 114,425.00p 9600
02/02/2016 121,004.52p 121,004.52p 121,004.52p 114,425.00p 108100
01/02/2016 116,010.00p 117,400.00p 116,010.00p 114,425.00p 2100
29/01/2016 112,755.05p 115,400.00p 112,755.05p 114,425.00p 23400
28/01/2016 113,559.01p 113,559.01p 113,200.00p 114,425.00p 148800
27/01/2016 114,300.00p 114,300.00p 114,300.00p 114,425.00p 1800
26/01/2016 110,800.00p 110,800.00p 110,800.00p 114,425.00p 1700
25/01/2016 112,218.75p 112,218.75p 111,800.00p 114,425.00p 2000

*Close Price adjusted for both dividends and splits