Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2016 111,290.00p 111,990.00p 111,290.00p 114,425.00p 10700
21/01/2016 108,500.00p 110,592.88p 108,200.00p 114,425.00p 126400
20/01/2016 110,300.00p 110,878.00p 110,300.00p 114,425.00p 1600
19/01/2016 113,450.00p 113,450.00p 113,450.00p 114,425.00p 100
18/01/2016 112,319.45p 112,319.45p 111,900.00p 114,425.00p 56300
15/01/2016 113,600.00p 113,600.00p 113,512.15p 114,425.00p 5800
14/01/2016 112,175.70p 113,700.00p 112,175.70p 114,425.00p 72100
13/01/2016 113,710.00p 113,900.00p 113,710.00p 114,425.00p 9400
12/01/2016 112,300.00p 113,510.00p 111,500.00p 114,425.00p 22000
11/01/2016 114,990.00p 114,800.00p 114,800.00p 114,425.00p 0
08/01/2016 114,990.00p 114,990.00p 114,790.00p 114,425.00p 65700
07/01/2016 116,910.00p 117,110.00p 116,900.00p 114,425.00p 1100
06/01/2016 121,650.00p 121,800.00p 121,800.00p 114,425.00p 0
05/01/2016 121,650.00p 122,193.32p 121,650.00p 114,425.00p 234194
04/01/2016 121,700.00p 121,700.00p 121,700.00p 114,425.00p 0
31/12/2015 121,700.00p 121,700.00p 121,700.00p 114,425.00p 0
30/12/2015 121,700.00p 121,700.00p 121,700.00p 114,425.00p 0
29/12/2015 121,700.00p 121,700.00p 121,700.00p 114,425.00p 0
24/12/2015 121,700.00p 121,700.00p 121,700.00p 114,425.00p 400
23/12/2015 120,100.00p 120,100.00p 120,100.00p 114,425.00p 0
22/12/2015 120,100.00p 120,100.00p 120,100.00p 114,425.00p 98
21/12/2015 119,100.00p 119,100.00p 119,100.00p 114,425.00p 100
18/12/2015 121,600.00p 121,600.00p 121,600.00p 114,425.00p 955300
17/12/2015 124,300.95p 124,459.17p 124,300.95p 114,425.00p 21200
16/12/2015 120,100.00p 120,100.00p 120,100.00p 114,425.00p 0
15/12/2015 120,100.00p 120,100.00p 120,100.00p 114,425.00p 2400
14/12/2015 122,398.30p 122,398.30p 122,398.30p 114,425.00p 519910
11/12/2015 121,900.00p 123,300.00p 121,900.00p 114,425.00p 6124
10/12/2015 123,100.00p 123,700.81p 123,100.00p 114,425.00p 6900
09/12/2015 124,250.00p 124,250.00p 124,250.00p 114,425.00p 100
08/12/2015 126,010.00p 126,010.00p 125,800.00p 114,425.00p 3000
07/12/2015 128,493.86p 128,524.72p 128,493.86p 114,425.00p 50000
04/12/2015 130,060.78p 130,060.78p 130,060.78p 114,425.00p 0
03/12/2015 130,060.78p 130,060.78p 130,060.78p 114,425.00p 5100
02/12/2015 128,600.00p 128,600.00p 128,600.00p 114,425.00p 100
01/12/2015 127,640.00p 127,640.00p 127,300.00p 114,425.00p 400100
30/11/2015 130,510.00p 130,510.00p 130,510.00p 114,425.00p 0
27/11/2015 130,510.00p 130,510.00p 130,510.00p 114,425.00p 100
26/11/2015 130,655.55p 130,655.55p 130,655.55p 114,425.00p 0
25/11/2015 130,655.55p 130,655.55p 130,655.55p 114,425.00p 0
24/11/2015 130,655.55p 130,655.55p 130,655.55p 114,425.00p 0
23/11/2015 130,655.55p 130,655.55p 130,655.55p 114,425.00p 0
20/11/2015 130,655.55p 130,655.55p 130,655.55p 114,425.00p 0
19/11/2015 130,655.55p 130,655.55p 130,655.55p 114,425.00p 900
18/11/2015 130,900.00p 131,263.85p 130,800.00p 114,425.00p 301600
17/11/2015 130,300.00p 130,300.00p 130,300.00p 114,425.00p 100
16/11/2015 129,700.00p 130,000.00p 129,700.00p 114,425.00p 2000
13/11/2015 130,427.76p 131,858.04p 130,427.76p 114,425.00p 39500
12/11/2015 133,407.54p 132,883.97p 132,883.97p 114,425.00p 0
11/11/2015 133,407.54p 133,900.00p 132,530.36p 114,425.00p 287300
10/11/2015 136,200.00p 136,200.00p 135,850.00p 114,425.00p 5000
09/11/2015 133,492.15p 133,400.00p 133,400.00p 114,425.00p 0
06/11/2015 133,492.15p 133,492.15p 133,400.00p 114,425.00p 39300
05/11/2015 131,131.65p 131,131.65p 130,200.00p 114,425.00p 156900
04/11/2015 128,490.00p 128,490.00p 127,800.00p 114,425.00p 200
03/11/2015 124,684.55p 125,305.00p 125,305.00p 114,425.00p 0
02/11/2015 124,684.55p 127,180.00p 123,918.35p 114,425.00p 118700
30/10/2015 131,850.00p 133,700.00p 130,900.00p 114,425.00p 1000
29/10/2015 134,975.73p 135,392.65p 134,975.73p 114,425.00p 164500
28/10/2015 136,290.59p 137,038.78p 137,038.78p 114,425.00p 0
27/10/2015 136,290.59p 137,038.78p 137,038.78p 114,425.00p 0
26/10/2015 136,290.59p 137,061.08p 135,503.52p 114,425.00p 310600
23/10/2015 132,750.00p 134,678.56p 134,678.56p 114,425.00p 0
22/10/2015 132,750.00p 135,100.00p 132,750.00p 114,425.00p 75500
21/10/2015 133,040.00p 133,144.07p 133,144.07p 114,425.00p 0
20/10/2015 133,040.00p 133,144.07p 133,000.00p 114,425.00p 31413
19/10/2015 131,819.78p 132,400.00p 131,819.78p 114,425.00p 20000
16/10/2015 130,863.59p 130,863.59p 130,863.59p 114,425.00p 3900
15/10/2015 128,750.00p 129,272.00p 128,750.00p 114,425.00p 623144
14/10/2015 132,050.00p 132,050.00p 128,700.00p 114,425.00p 920191
13/10/2015 133,700.00p 134,150.00p 133,200.00p 114,425.00p 279329
12/10/2015 132,350.00p 132,350.00p 132,350.00p 114,425.00p 297500
09/10/2015 132,160.00p 132,650.00p 132,010.00p 114,425.00p 311400
08/10/2015 128,250.00p 131,500.00p 128,250.00p 114,425.00p 302200
07/10/2015 127,575.00p 128,600.00p 127,575.00p 114,425.00p 7900
06/10/2015 126,300.00p 127,921.26p 121,215.72p 114,425.00p 557900
05/10/2015 123,590.00p 123,590.00p 123,590.00p 114,425.00p 1500
02/10/2015 124,500.00p 124,500.00p 121,027.67p 114,425.00p 250100
01/10/2015 122,100.00p 122,300.27p 122,100.00p 114,425.00p 9000
30/09/2015 118,293.69p 118,640.00p 118,640.00p 114,425.00p 0
29/09/2015 118,293.69p 118,640.00p 118,293.69p 114,425.00p 27400
28/09/2015 122,200.00p 122,295.83p 122,200.00p 114,425.00p 9660
25/09/2015 124,729.00p 124,729.00p 124,729.00p 114,425.00p 2000
24/09/2015 125,197.67p 125,197.67p 125,049.06p 114,425.00p 27200
23/09/2015 128,500.00p 128,500.00p 128,500.00p 114,425.00p 0
22/09/2015 128,500.00p 128,500.00p 128,500.00p 114,425.00p 0
21/09/2015 128,500.00p 128,500.00p 128,500.00p 114,425.00p 0
18/09/2015 128,500.00p 128,500.00p 128,500.00p 114,425.00p 0
17/09/2015 128,500.00p 128,500.00p 128,500.00p 114,425.00p 193800
16/09/2015 125,200.00p 125,877.37p 125,877.37p 114,425.00p 0
15/09/2015 125,200.00p 125,877.37p 125,200.00p 114,425.00p 1958
14/09/2015 126,050.00p 126,600.00p 124,300.00p 114,425.00p 1465600
11/09/2015 126,037.92p 126,037.92p 126,037.92p 114,425.00p 8600
10/09/2015 125,150.00p 124,450.00p 124,450.00p 114,425.00p 0
09/09/2015 125,150.00p 126,350.00p 124,450.00p 114,425.00p 30000
08/09/2015 122,282.07p 123,361.11p 122,282.07p 114,425.00p 28800
07/09/2015 122,600.00p 123,113.27p 115,400.00p 114,425.00p 181636
04/09/2015 114,221.74p 114,343.75p 113,038.64p 114,425.00p 19300
03/09/2015 114,550.00p 114,611.11p 114,175.00p 114,425.00p 51200
02/09/2015 112,510.00p 113,826.78p 112,500.00p 114,425.00p 40000
01/09/2015 117,550.00p 117,550.00p 115,600.00p 114,425.00p 600
28/08/2015 117,600.00p 118,250.00p 115,350.00p 114,425.00p 746800
27/08/2015 115,977.91p 115,977.91p 115,977.91p 114,425.00p 275000
26/08/2015 114,550.00p 116,149.44p 114,011.76p 114,425.00p 340600
25/08/2015 114,700.00p 115,600.00p 109,345.97p 114,425.00p 719300
24/08/2015 111,514.99p 112,200.00p 111,514.99p 114,425.00p 791800
21/08/2015 112,600.00p 112,690.00p 112,095.00p 114,425.00p 81800
20/08/2015 116,175.61p 116,178.30p 116,178.30p 114,425.00p 0
19/08/2015 116,175.61p 116,178.30p 116,175.61p 114,425.00p 272000
18/08/2015 116,350.00p 116,406.63p 116,350.00p 114,425.00p 51100
17/08/2015 117,240.00p 116,580.35p 116,580.35p 114,425.00p 0
14/08/2015 117,240.00p 116,580.35p 116,580.35p 114,425.00p 0
13/08/2015 117,240.00p 117,240.00p 116,580.35p 114,425.00p 143900
12/08/2015 117,384.99p 117,384.99p 117,384.99p 114,425.00p 0
11/08/2015 117,384.99p 117,384.99p 117,384.99p 114,425.00p 64600
10/08/2015 118,203.11p 118,203.11p 118,203.11p 114,425.00p 0
07/08/2015 118,203.11p 118,203.11p 118,203.11p 114,425.00p 3700
06/08/2015 124,650.00p 124,942.24p 124,515.60p 114,425.00p 78173
05/08/2015 123,454.74p 123,454.74p 123,454.74p 114,425.00p 57000
04/08/2015 122,400.00p 123,220.00p 122,350.00p 114,425.00p 5072
03/08/2015 122,040.00p 122,040.00p 121,350.00p 114,425.00p 45700
31/07/2015 122,029.27p 122,262.50p 122,029.27p 114,425.00p 9100
30/07/2015 121,380.00p 121,220.07p 121,220.07p 114,425.00p 0
29/07/2015 121,380.00p 121,220.07p 121,220.07p 114,425.00p 0
28/07/2015 121,380.00p 121,400.00p 120,950.00p 114,425.00p 113800
27/07/2015 121,400.00p 121,400.00p 121,400.00p 114,425.00p 7
24/07/2015 120,400.00p 120,700.00p 120,390.00p 114,425.00p 148900
23/07/2015 123,150.00p 122,870.64p 122,870.64p 114,425.00p 0
22/07/2015 123,150.00p 123,420.00p 122,850.00p 114,425.00p 210100
21/07/2015 127,040.00p 127,110.00p 125,700.00p 114,425.00p 362600
20/07/2015 124,900.00p 125,338.82p 125,338.82p 114,425.00p 0
17/07/2015 124,900.00p 125,338.82p 125,338.82p 114,425.00p 0
16/07/2015 124,900.00p 125,338.82p 124,700.00p 114,425.00p 102100
15/07/2015 124,950.00p 125,500.00p 124,750.00p 114,425.00p 270200
14/07/2015 123,300.00p 123,918.90p 123,300.00p 114,425.00p 82400
13/07/2015 120,800.00p 121,307.63p 121,307.63p 114,425.00p 0
10/07/2015 120,800.00p 122,380.00p 120,350.00p 114,425.00p 526400
09/07/2015 117,083.33p 117,083.33p 117,083.33p 114,425.00p 300
08/07/2015 122,331.49p 122,331.49p 122,313.66p 114,425.00p 43200
07/07/2015 124,800.00p 125,020.00p 124,400.00p 114,425.00p 12900
06/07/2015 123,397.22p 123,397.22p 123,397.22p 114,425.00p 1800
03/07/2015 127,039.79p 127,039.79p 127,039.79p 114,425.00p 0
02/07/2015 127,039.79p 127,039.79p 127,039.79p 114,425.00p 0
01/07/2015 127,039.79p 127,039.79p 127,039.79p 114,425.00p 0
30/06/2015 127,039.79p 127,039.79p 127,039.79p 114,425.00p 25000
29/06/2015 127,300.00p 127,300.00p 127,300.00p 114,425.00p 0
26/06/2015 127,300.00p 127,300.00p 127,300.00p 114,425.00p 6722
25/06/2015 128,090.00p 128,250.00p 127,427.25p 114,425.00p 80600
24/06/2015 127,200.00p 127,313.45p 127,150.00p 114,425.00p 41700
23/06/2015 128,079.55p 128,079.55p 127,893.66p 114,425.00p 7800
22/06/2015 126,090.19p 126,600.00p 126,090.19p 114,425.00p 702897
19/06/2015 123,150.00p 124,670.00p 123,150.00p 114,425.00p 547700
18/06/2015 123,000.00p 123,100.00p 123,000.00p 114,425.00p 2244
17/06/2015 122,609.11p 122,609.11p 122,609.11p 114,425.00p 19000
16/06/2015 123,750.00p 123,751.71p 123,747.80p 114,425.00p 37400
15/06/2015 123,850.00p 124,025.56p 123,850.00p 114,425.00p 40600
12/06/2015 125,990.00p 125,050.00p 125,050.00p 114,425.00p 0
11/06/2015 125,990.00p 125,990.00p 125,000.00p 114,425.00p 415200
10/06/2015 126,300.00p 126,560.00p 125,100.00p 114,425.00p 423600
09/06/2015 129,200.00p 129,200.00p 129,200.00p 114,425.00p 600
08/06/2015 131,999.49p 131,999.49p 131,500.00p 114,425.00p 967800
05/06/2015 130,135.00p 130,135.00p 130,135.00p 114,425.00p 800
04/06/2015 131,300.00p 131,300.00p 131,200.00p 114,425.00p 19800
03/06/2015 129,500.00p 129,539.83p 129,500.00p 114,425.00p 14000
02/06/2015 129,700.00p 130,091.89p 129,650.00p 114,425.00p 88700
01/06/2015 129,650.00p 129,650.00p 129,050.00p 114,425.00p 43700
29/05/2015 129,450.00p 130,100.00p 129,450.00p 114,425.00p 700
28/05/2015 130,584.78p 131,100.00p 130,150.00p 114,425.00p 18504
27/05/2015 129,850.00p 129,850.00p 128,350.00p 114,425.00p 50200
26/05/2015 128,250.00p 128,500.00p 128,500.00p 114,425.00p 0
22/05/2015 128,250.00p 128,500.00p 128,072.00p 114,425.00p 173718
21/05/2015 128,820.29p 128,885.94p 128,820.29p 114,425.00p 200000
20/05/2015 128,500.00p 129,650.00p 128,500.00p 114,425.00p 33400
19/05/2015 129,500.00p 129,650.00p 129,242.88p 114,425.00p 223600
18/05/2015 127,722.50p 127,722.50p 127,722.50p 114,425.00p 6000
15/05/2015 126,024.05p 126,024.05p 126,024.05p 114,425.00p 4200
14/05/2015 125,992.92p 125,992.92p 124,896.77p 114,425.00p 44200
13/05/2015 125,550.00p 125,550.00p 125,550.00p 114,425.00p 4100
12/05/2015 124,750.00p 125,316.67p 124,750.00p 114,425.00p 75000
11/05/2015 127,550.00p 127,550.00p 127,550.00p 114,425.00p 1700
08/05/2015 125,934.61p 126,622.22p 125,550.00p 114,425.00p 1082400
07/05/2015 126,200.00p 126,491.78p 125,750.00p 114,425.00p 272500
06/05/2015 125,226.79p 125,862.50p 125,862.50p 114,425.00p 0
05/05/2015 125,226.79p 125,862.50p 125,862.50p 114,425.00p 0
01/05/2015 125,226.79p 125,862.50p 125,226.79p 114,425.00p 2200
30/04/2015 125,600.00p 126,007.43p 125,000.00p 114,425.00p 295400
29/04/2015 136,634.17p 136,634.17p 136,634.17p 114,425.00p 0
28/04/2015 136,634.17p 136,634.17p 136,634.17p 114,425.00p 12000
27/04/2015 135,901.35p 136,497.49p 135,901.35p 114,425.00p 324200
24/04/2015 136,163.89p 136,163.89p 136,163.89p 114,425.00p 900
23/04/2015 134,350.00p 134,719.18p 133,150.00p 114,425.00p 48900
22/04/2015 132,517.24p 133,163.20p 132,517.24p 114,425.00p 161100
21/04/2015 133,050.00p 133,050.00p 133,050.00p 114,425.00p 0
20/04/2015 133,050.00p 133,050.00p 133,050.00p 114,425.00p 7270
17/04/2015 133,890.56p 133,890.56p 133,176.71p 114,425.00p 103300
16/04/2015 130,700.00p 133,500.00p 130,700.00p 114,425.00p 237300
15/04/2015 133,800.00p 133,800.00p 133,800.00p 114,425.00p 0
14/04/2015 133,800.00p 133,800.00p 133,800.00p 114,425.00p 0
13/04/2015 133,800.00p 133,800.00p 133,800.00p 114,425.00p 144600
10/04/2015 131,760.00p 131,900.00p 131,650.00p 114,425.00p 129600

*Close Price adjusted for both dividends and splits